Nicola Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.790	0.820	0.770	0.810	0.810	178,300
2026-04-27	0.800	0.810	0.790	0.790	0.790	114,200
2026-04-24	0.830	0.840	0.790	0.790	0.790	169,200
2026-04-23	0.850	0.850	0.800	0.800	0.800	229,600
2026-04-22	0.830	0.850	0.830	0.840	0.840	99,400
2026-04-21	0.840	0.840	0.810	0.820	0.820	131,200
2026-04-20	0.840	0.840	0.810	0.840	0.840	348,600
2026-04-17	0.890	0.900	0.840	0.860	0.860	194,700
2026-04-16	0.920	0.920	0.880	0.900	0.900	100,300
2026-04-15	0.950	0.990	0.910	0.930	0.930	480,600
2026-04-14	0.880	0.910	0.860	0.860	0.860	190,700
2026-04-13	0.930	0.930	0.820	0.890	0.890	289,100
2026-04-10	0.950	0.970	0.930	0.930	0.930	51,600
2026-04-09	0.950	0.970	0.940	0.950	0.950	112,000
2026-04-08	0.980	0.980	0.930	0.940	0.940	58,300
2026-04-07	0.960	0.970	0.930	0.930	0.930	32,300
2026-04-06	0.990	1.010	0.950	0.950	0.950	25,300
2026-04-02	0.950	0.990	0.950	0.960	0.960	25,000
2026-04-01	0.980	1.000	0.970	0.970	0.970	150,000
2026-03-31	0.890	0.930	0.890	0.930	0.930	272,000
2026-03-30	0.950	0.970	0.900	0.900	0.900	121,100
2026-03-27	0.920	0.960	0.920	0.930	0.930	35,700
2026-03-26	0.960	0.970	0.920	0.950	0.950	79,100
2026-03-25	0.980	0.980	0.940	0.940	0.940	87,200
2026-03-24	0.940	0.970	0.930	0.970	0.970	47,800
2026-03-23	0.910	0.930	0.880	0.910	0.910	183,200
2026-03-20	0.980	0.990	0.880	0.890	0.890	165,000
2026-03-19	0.970	0.970	0.870	0.910	0.910	403,300
2026-03-18	1.030	1.030	0.960	0.980	0.980	100,800
2026-03-17	1.040	1.060	1.030	1.050	1.050	46,100
2026-03-16	1.070	1.130	1.040	1.050	1.050	98,900
2026-03-13	1.130	1.130	1.070	1.090	1.090	63,186
2026-03-12	1.140	1.140	1.110	1.110	1.110	126,491
2026-03-11	1.160	1.160	1.120	1.130	1.130	28,766
2026-03-10	1.150	1.170	1.150	1.150	1.150	68,400
2026-03-09	1.160	1.200	1.140	1.140	1.140	165,000
2026-03-06	1.160	1.190	1.160	1.170	1.170	70,800
2026-03-05	1.170	1.180	1.170	1.170	1.170	19,700
2026-03-04	1.190	1.190	1.170	1.180	1.180	42,600
2026-03-03	1.190	1.190	1.130	1.170	1.170	138,700
2026-03-02	1.250	1.250	1.140	1.180	1.180	372,300
2026-02-27	1.260	1.280	1.210	1.210	1.210	158,500
2026-02-26	1.270	1.270	1.220	1.240	1.240	133,200
2026-02-25	1.250	1.280	1.220	1.270	1.270	211,200
2026-02-24	1.250	1.250	1.220	1.220	1.220	69,600
2026-02-23	1.220	1.250	1.180	1.250	1.250	106,200
2026-02-20	1.240	1.250	1.210	1.240	1.240	73,300
2026-02-19	1.230	1.250	1.220	1.230	1.230	78,000
2026-02-18	1.240	1.250	1.200	1.230	1.230	146,100
2026-02-17	1.270	1.330	1.200	1.220	1.220	166,300
2026-02-13	1.260	1.320	1.200	1.240	1.240	263,900
2026-02-12	1.290	1.300	1.230	1.250	1.250	59,900
2026-02-11	1.210	1.300	1.210	1.300	1.300	77,100
2026-02-10	1.280	1.300	1.200	1.200	1.200	180,900
2026-02-09	1.220	1.350	1.220	1.300	1.300	177,900
2026-02-06	1.170	1.230	1.160	1.200	1.200	122,400
2026-02-05	1.190	1.230	1.130	1.140	1.140	202,400
2026-02-04	1.290	1.290	1.160	1.170	1.170	366,700
2026-02-03	1.160	1.280	1.150	1.280	1.280	175,200
2026-02-02	1.150	1.210	1.130	1.150	1.150	264,700

← NewerPage 3 of 5 · 252 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.