Nicola Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.360	0.370	0.360	0.370	0.370	34,000
2024-08-22	0.330	0.350	0.330	0.350	0.350	32,300
2024-08-21	0.330	0.330	0.330	0.330	0.330	5,000
2024-08-20	0.330	0.330	0.320	0.320	0.320	3,500
2024-08-19	0.330	0.330	0.330	0.330	0.330	25,700
2024-08-16	0.340	0.350	0.340	0.350	0.350	12,500
2024-08-15	0.320	0.350	0.320	0.340	0.340	225,000
2024-08-14	0.320	0.320	0.310	0.310	0.310	30,000
2024-08-13	0.310	0.320	0.310	0.320	0.320	19,300
2024-08-12	0.320	0.320	0.310	0.310	0.310	5,700
2024-08-09	0.320	0.320	0.320	0.320	0.320	31,000
2024-08-08	0.320	0.320	0.320	0.320	0.320	0
2024-08-07	0.320	0.320	0.320	0.320	0.320	51,900
2024-08-06	0.340	0.360	0.280	0.310	0.310	84,300
2024-08-02	0.360	0.360	0.360	0.360	0.360	0
2024-08-01	0.350	0.360	0.350	0.360	0.360	15,500
2024-07-31	0.360	0.360	0.360	0.360	0.360	1,500
2024-07-30	0.360	0.360	0.350	0.360	0.360	26,300
2024-07-29	0.360	0.360	0.360	0.360	0.360	17,000
2024-07-26	0.380	0.380	0.360	0.360	0.360	29,800
2024-07-25	0.370	0.390	0.370	0.370	0.370	93,800
2024-07-24	0.370	0.370	0.370	0.370	0.370	500
2024-07-23	0.370	0.370	0.370	0.370	0.370	1,100
2024-07-22	0.370	0.370	0.370	0.370	0.370	26,000
2024-07-19	0.390	0.390	0.370	0.390	0.390	64,500
2024-07-18	0.390	0.400	0.390	0.390	0.390	81,500
2024-07-17	0.370	0.390	0.370	0.390	0.390	30,500
2024-07-16	0.380	0.390	0.380	0.390	0.390	30,500
2024-07-15	0.390	0.400	0.390	0.390	0.390	92,300
2024-07-12	0.350	0.380	0.350	0.380	0.380	86,700
2024-07-11	0.330	0.350	0.330	0.350	0.350	123,000
2024-07-10	0.330	0.330	0.330	0.330	0.330	30,000
2024-07-09	0.350	0.350	0.330	0.330	0.330	24,000
2024-07-08	0.350	0.350	0.320	0.320	0.320	23,100
2024-07-05	0.310	0.360	0.310	0.340	0.340	53,100
2024-07-04	0.320	0.340	0.320	0.340	0.340	40,400
2024-07-03	0.330	0.330	0.330	0.330	0.330	35,500
2024-07-02	0.330	0.330	0.330	0.330	0.330	1,500
2024-06-28	0.310	0.310	0.310	0.310	0.310	11,500
2024-06-27	0.320	0.330	0.320	0.330	0.330	16,500
2024-06-26	0.300	0.300	0.300	0.300	0.300	49,500
2024-06-25	0.300	0.320	0.300	0.320	0.320	22,900
2024-06-24	0.310	0.310	0.300	0.300	0.300	90,200
2024-06-21	0.330	0.330	0.300	0.310	0.310	161,000
2024-06-20	0.320	0.330	0.320	0.320	0.320	89,000
2024-06-19	0.320	0.330	0.320	0.320	0.320	365,000
2024-06-18	0.320	0.320	0.320	0.320	0.320	44,400
2024-06-17	0.320	0.320	0.320	0.320	0.320	59,500
2024-06-14	0.320	0.320	0.320	0.320	0.320	5,000
2024-06-13	0.330	0.330	0.320	0.320	0.320	53,000
2024-06-12	0.330	0.330	0.320	0.320	0.320	84,000
2024-06-11	0.320	0.320	0.320	0.320	0.320	0
2024-06-10	0.340	0.340	0.320	0.320	0.320	127,500
2024-06-07	0.320	0.330	0.310	0.330	0.330	65,000
2024-06-06	0.340	0.340	0.320	0.320	0.320	57,600
2024-06-05	0.320	0.340	0.320	0.340	0.340	86,100
2024-06-04	0.300	0.330	0.300	0.320	0.320	154,100
2024-06-03	0.280	0.300	0.280	0.290	0.290	70,300
2024-05-31	0.280	0.280	0.270	0.280	0.280	15,500
2024-05-30	0.280	0.280	0.280	0.280	0.280	168,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.