Nicola Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.950	0.950	0.890	0.890	0.890	152,100
2025-11-03	0.930	0.950	0.900	0.950	0.950	61,400
2025-10-31	0.970	0.970	0.930	0.960	0.960	100,200
2025-10-30	0.990	0.990	0.950	0.990	0.990	51,400
2025-10-29	0.990	1.000	0.980	0.980	0.980	68,000
2025-10-28	1.000	1.000	0.970	0.990	0.990	73,500
2025-10-27	1.020	1.050	1.000	1.020	1.020	286,600
2025-10-24	1.010	1.020	1.000	1.010	1.010	28,800
2025-10-23	0.980	1.020	0.980	1.020	1.020	20,800
2025-10-22	0.910	0.980	0.910	0.980	0.980	105,400
2025-10-21	1.030	1.030	0.950	0.950	0.950	357,200
2025-10-20	1.030	1.060	1.030	1.050	1.050	103,800
2025-10-17	1.050	1.050	1.030	1.030	1.030	85,900
2025-10-16	1.070	1.100	1.040	1.050	1.050	123,300
2025-10-15	1.050	1.110	1.040	1.100	1.100	118,200
2025-10-14	1.050	1.090	1.020	1.030	1.030	288,100
2025-10-10	1.100	1.110	1.050	1.070	1.070	139,700
2025-10-09	1.120	1.150	1.060	1.080	1.080	125,500
2025-10-08	1.100	1.170	1.100	1.150	1.150	272,100
2025-10-07	1.140	1.140	1.070	1.120	1.120	112,600
2025-10-06	1.180	1.180	1.140	1.150	1.150	114,300
2025-10-03	1.180	1.200	1.160	1.160	1.160	191,700
2025-10-02	1.180	1.180	1.150	1.160	1.160	34,000
2025-10-01	1.130	1.180	1.100	1.150	1.150	163,900
2025-09-30	1.130	1.140	1.110	1.130	1.130	78,800
2025-09-29	1.060	1.140	1.060	1.120	1.120	316,500
2025-09-26	1.060	1.070	1.050	1.060	1.060	144,200
2025-09-25	1.100	1.120	1.080	1.080	1.080	80,000
2025-09-24	1.080	1.130	1.080	1.080	1.080	161,300
2025-09-23	1.190	1.190	1.080	1.080	1.080	206,300
2025-09-22	1.180	1.250	1.140	1.190	1.190	259,900
2025-09-19	1.060	1.170	1.060	1.150	1.150	185,700
2025-09-18	1.100	1.100	1.060	1.060	1.060	41,400
2025-09-17	1.090	1.120	1.050	1.050	1.050	170,500
2025-09-16	1.080	1.200	1.050	1.100	1.100	239,500
2025-09-15	0.980	1.020	0.980	1.020	1.020	196,300
2025-09-12	0.910	0.990	0.890	0.990	0.990	126,900
2025-09-11	0.880	0.940	0.880	0.900	0.900	275,400
2025-09-10	0.840	0.870	0.840	0.870	0.870	153,100
2025-09-09	0.820	0.860	0.800	0.810	0.810	164,700
2025-09-08	0.810	0.830	0.810	0.820	0.820	142,000
2025-09-05	0.760	0.770	0.760	0.770	0.770	32,000
2025-09-04	0.780	0.780	0.730	0.750	0.750	128,900
2025-09-03	0.800	0.820	0.780	0.780	0.780	121,400
2025-09-02	0.770	0.850	0.760	0.790	0.790	274,100
2025-08-29	0.750	0.790	0.720	0.760	0.760	176,100
2025-08-28	0.780	0.780	0.750	0.750	0.750	13,700
2025-08-27	0.710	0.780	0.710	0.760	0.760	148,100
2025-08-26	0.710	0.710	0.710	0.710	0.710	98,100
2025-08-25	0.720	0.730	0.700	0.710	0.710	213,900
2025-08-22	0.720	0.730	0.710	0.710	0.710	119,700
2025-08-21	0.730	0.730	0.710	0.710	0.710	146,800
2025-08-20	0.770	0.790	0.720	0.720	0.720	82,400
2025-08-19	0.810	0.840	0.790	0.790	0.790	131,700
2025-08-18	0.820	0.820	0.810	0.810	0.810	142,500
2025-08-15	0.820	0.820	0.820	0.820	0.820	6,600
2025-08-14	0.830	0.850	0.820	0.830	0.830	41,900
2025-08-13	0.810	0.830	0.810	0.830	0.830	9,100
2025-08-12	0.790	0.810	0.790	0.810	0.810	53,300
2025-08-11	0.800	0.800	0.790	0.790	0.790	24,800

← NewerPage 5 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.