Nicola Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.850	0.850	0.700	0.790	0.790	191,900
2025-08-07	0.850	0.850	0.830	0.840	0.840	15,000
2025-08-06	0.840	0.920	0.830	0.830	0.830	190,400
2025-08-05	0.800	0.820	0.770	0.820	0.820	57,700
2025-08-01	0.760	0.780	0.750	0.770	0.770	124,100
2025-07-31	0.790	0.790	0.770	0.780	0.780	137,900
2025-07-30	0.770	0.790	0.760	0.790	0.790	65,600
2025-07-29	0.800	0.800	0.760	0.780	0.780	94,800
2025-07-28	0.770	0.840	0.770	0.790	0.790	78,400
2025-07-25	0.710	0.840	0.710	0.770	0.770	66,900
2025-07-24	0.690	0.710	0.690	0.710	0.710	25,100
2025-07-23	0.700	0.700	0.660	0.690	0.690	74,400
2025-07-22	0.700	0.700	0.660	0.690	0.690	68,600
2025-07-21	0.630	0.750	0.630	0.680	0.680	379,800
2025-07-18	0.650	0.650	0.640	0.640	0.640	82,200
2025-07-17	0.650	0.660	0.630	0.640	0.640	48,700
2025-07-16	0.660	0.660	0.650	0.650	0.650	208,900
2025-07-15	0.660	0.660	0.650	0.660	0.660	243,100
2025-07-14	0.640	0.660	0.630	0.660	0.660	349,100
2025-07-11	0.650	0.660	0.620	0.620	0.620	128,600
2025-07-10	0.620	0.660	0.620	0.650	0.650	109,800
2025-07-09	0.660	0.660	0.610	0.610	0.610	113,900
2025-07-08	0.680	0.680	0.620	0.640	0.640	71,700
2025-07-07	0.500	0.700	0.500	0.700	0.700	274,100
2025-07-04	0.500	0.500	0.500	0.500	0.500	11,400
2025-07-03	0.500	0.500	0.500	0.500	0.500	22,500
2025-07-02	0.500	0.500	0.490	0.500	0.500	80,500
2025-06-30	0.510	0.510	0.510	0.510	0.510	15,000
2025-06-27	0.510	0.510	0.510	0.510	0.510	42,900
2025-06-26	0.500	0.510	0.500	0.510	0.510	76,800
2025-06-25	0.500	0.510	0.500	0.510	0.510	157,600
2025-06-24	0.510	0.510	0.500	0.510	0.510	95,100
2025-06-23	0.510	0.510	0.510	0.510	0.510	40,100
2025-06-20	0.500	0.510	0.480	0.510	0.510	64,000
2025-06-19	0.500	0.500	0.480	0.490	0.490	102,900
2025-06-18	0.450	0.530	0.450	0.480	0.480	297,600
2025-06-17	0.450	0.450	0.450	0.450	0.450	168,700
2025-06-16	0.450	0.450	0.450	0.450	0.450	443,000
2025-06-13	0.450	0.450	0.440	0.450	0.450	131,300
2025-06-12	0.450	0.450	0.450	0.450	0.450	49,200
2025-06-11	0.450	0.450	0.450	0.450	0.450	106,900
2025-06-10	0.450	0.450	0.440	0.450	0.450	97,500
2025-06-09	0.440	0.450	0.440	0.450	0.450	710,500
2025-06-06	0.450	0.450	0.430	0.430	0.430	26,000
2025-06-05	0.430	0.450	0.430	0.450	0.450	95,900
2025-06-04	0.450	0.450	0.440	0.450	0.450	67,100
2025-06-03	0.430	0.450	0.430	0.450	0.450	112,100
2025-06-02	0.410	0.450	0.410	0.440	0.440	422,700
2025-05-30	0.410	0.410	0.410	0.410	0.410	0
2025-05-29	0.410	0.410	0.410	0.410	0.410	61,000
2025-05-28	0.410	0.410	0.400	0.410	0.410	34,200
2025-05-27	0.410	0.410	0.410	0.410	0.410	40,700
2025-05-26	0.420	0.420	0.400	0.410	0.410	14,000
2025-05-23	0.430	0.430	0.400	0.400	0.400	98,700
2025-05-22	0.420	0.430	0.420	0.430	0.430	102,200
2025-05-21	0.370	0.420	0.360	0.420	0.420	447,400
2025-05-20	0.370	0.370	0.360	0.370	0.370	11,000
2025-05-16	0.370	0.370	0.360	0.360	0.360	10,300
2025-05-15	0.370	0.370	0.360	0.370	0.370	76,000
2025-05-14	0.370	0.370	0.370	0.370	0.370	7,100

← NewerPage 6 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.