Nicola Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.200	1.200	1.140	1.180	1.180	173,200
2026-01-29	1.240	1.300	1.220	1.220	1.220	395,400
2026-01-28	1.080	1.240	1.080	1.240	1.240	1,009,000
2026-01-27	1.050	1.080	1.050	1.080	1.080	103,200
2026-01-26	1.060	1.070	1.030	1.060	1.060	385,100
2026-01-23	1.070	1.070	1.030	1.040	1.040	115,900
2026-01-22	1.020	1.130	1.020	1.070	1.070	235,500
2026-01-21	1.010	1.030	1.010	1.020	1.020	78,000
2026-01-20	1.010	1.030	1.000	1.010	1.010	82,400
2026-01-19	0.990	1.030	0.990	1.020	1.020	251,400
2026-01-16	0.990	1.000	0.990	0.990	0.990	116,000
2026-01-15	1.000	1.000	0.990	0.990	0.990	305,000
2026-01-14	1.000	1.030	0.990	0.990	0.990	442,300
2026-01-13	1.000	1.000	0.990	1.000	1.000	396,200
2026-01-12	0.970	1.020	0.970	0.990	0.990	267,200
2026-01-09	0.970	1.000	0.970	0.990	0.990	249,300
2026-01-08	0.980	0.980	0.960	0.960	0.960	96,900
2026-01-07	0.980	0.990	0.970	0.990	0.990	46,300
2026-01-06	1.010	1.010	0.980	0.980	0.980	245,300
2026-01-05	0.960	1.000	0.960	0.990	0.990	187,300
2026-01-02	0.980	0.990	0.980	0.980	0.980	60,400
2025-12-31	0.990	1.000	0.970	0.970	0.970	103,200
2025-12-30	1.020	1.040	0.980	0.980	0.980	138,400
2025-12-29	1.030	1.030	1.000	1.020	1.020	42,600
2025-12-24	1.030	1.050	1.010	1.030	1.030	69,100
2025-12-23	1.020	1.060	1.010	1.030	1.030	71,500
2025-12-22	0.970	1.100	0.960	1.020	1.020	346,600
2025-12-19	0.970	0.980	0.940	0.950	0.950	105,600
2025-12-18	0.960	0.990	0.940	0.990	0.990	91,500
2025-12-17	1.020	1.020	0.970	0.990	0.990	92,100
2025-12-16	0.970	1.040	0.960	1.020	1.020	49,700
2025-12-15	1.050	1.080	0.920	0.920	0.920	185,600
2025-12-12	1.080	1.100	1.060	1.060	1.060	118,800
2025-12-11	1.030	1.100	1.030	1.070	1.070	183,700
2025-12-10	1.040	1.060	1.020	1.060	1.060	55,400
2025-12-09	1.040	1.080	1.010	1.030	1.030	62,900
2025-12-08	1.080	1.100	1.010	1.030	1.030	161,300
2025-12-05	1.010	1.080	0.980	1.040	1.040	170,100
2025-12-04	0.960	1.020	0.960	1.000	1.000	167,100
2025-12-03	0.940	0.970	0.910	0.970	0.970	35,800
2025-12-02	0.990	0.990	0.920	0.940	0.940	62,500
2025-12-01	0.850	0.990	0.840	0.990	0.990	141,300
2025-11-28	0.850	0.860	0.840	0.860	0.860	40,000
2025-11-27	0.820	0.850	0.800	0.850	0.850	82,200
2025-11-26	0.820	0.820	0.790	0.820	0.820	74,400
2025-11-25	0.830	0.830	0.800	0.810	0.810	71,800
2025-11-24	0.840	0.840	0.810	0.820	0.820	28,600
2025-11-21	0.810	0.830	0.800	0.830	0.830	135,900
2025-11-20	0.820	0.850	0.810	0.810	0.810	62,600
2025-11-19	0.810	0.840	0.810	0.810	0.810	39,900
2025-11-18	0.850	0.850	0.810	0.820	0.820	45,700
2025-11-17	0.890	0.890	0.790	0.830	0.830	175,100
2025-11-14	0.880	0.880	0.870	0.870	0.870	47,000
2025-11-13	0.900	0.920	0.880	0.880	0.880	59,300
2025-11-12	0.840	0.920	0.840	0.880	0.880	96,800
2025-11-11	0.890	0.890	0.790	0.860	0.860	206,000
2025-11-10	0.900	0.920	0.850	0.880	0.880	138,900
2025-11-07	0.950	0.960	0.850	0.850	0.850	128,000
2025-11-06	0.870	0.870	0.810	0.840	0.840	76,100
2025-11-05	0.910	0.910	0.870	0.870	0.870	52,600

← NewerPage 4 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.