Nicola Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.370	0.370	0.370	0.370	0.370	0
2025-05-12	0.370	0.370	0.360	0.370	0.370	38,500
2025-05-09	0.360	0.370	0.360	0.370	0.370	19,000
2025-05-08	0.370	0.370	0.360	0.360	0.360	41,700
2025-05-07	0.360	0.360	0.360	0.360	0.360	156,000
2025-05-06	0.360	0.370	0.360	0.370	0.370	206,300
2025-05-05	0.360	0.360	0.360	0.360	0.360	43,000
2025-05-02	0.360	0.360	0.360	0.360	0.360	11,500
2025-05-01	0.370	0.370	0.360	0.360	0.360	27,000
2025-04-30	0.370	0.370	0.370	0.370	0.370	77,000
2025-04-29	0.370	0.370	0.370	0.370	0.370	13,100
2025-04-28	0.370	0.370	0.370	0.370	0.370	59,000
2025-04-25	0.370	0.370	0.370	0.370	0.370	113,000
2025-04-24	0.370	0.370	0.370	0.370	0.370	27,500
2025-04-23	0.370	0.370	0.370	0.370	0.370	145,500
2025-04-22	0.370	0.370	0.360	0.360	0.360	114,300
2025-04-21	0.370	0.370	0.370	0.370	0.370	48,500
2025-04-17	0.370	0.370	0.370	0.370	0.370	32,600
2025-04-16	0.370	0.390	0.350	0.350	0.350	208,500
2025-04-15	0.360	0.360	0.360	0.360	0.360	10,000
2025-04-14	0.370	0.370	0.370	0.370	0.370	0
2025-04-11	0.380	0.380	0.370	0.370	0.370	38,900
2025-04-10	0.380	0.390	0.380	0.380	0.380	84,500
2025-04-09	0.370	0.370	0.370	0.370	0.370	800
2025-04-08	0.370	0.400	0.370	0.400	0.400	162,600
2025-04-07	0.320	0.360	0.320	0.360	0.360	50,300
2025-04-04	0.390	0.390	0.330	0.350	0.350	180,600
2025-04-03	0.400	0.400	0.390	0.390	0.390	41,400
2025-04-02	0.400	0.400	0.390	0.400	0.400	61,500
2025-04-01	0.390	0.400	0.390	0.390	0.390	285,700
2025-03-31	0.390	0.400	0.380	0.390	0.390	67,000
2025-03-28	0.380	0.400	0.380	0.400	0.400	48,300
2025-03-27	0.380	0.380	0.370	0.370	0.370	28,200
2025-03-26	0.390	0.390	0.390	0.390	0.390	23,200
2025-03-25	0.360	0.390	0.360	0.390	0.390	150,000
2025-03-24	0.350	0.360	0.350	0.350	0.350	19,800
2025-03-21	0.370	0.370	0.350	0.370	0.370	25,900
2025-03-20	0.340	0.370	0.340	0.370	0.370	84,700
2025-03-19	0.340	0.370	0.340	0.370	0.370	71,500
2025-03-18	0.350	0.350	0.350	0.350	0.350	111,500
2025-03-17	0.340	0.350	0.340	0.350	0.350	83,200
2025-03-14	0.340	0.350	0.340	0.340	0.340	113,700
2025-03-13	0.310	0.330	0.310	0.330	0.330	38,000
2025-03-12	0.310	0.310	0.310	0.310	0.310	2,000
2025-03-11	0.310	0.310	0.310	0.310	0.310	1,700
2025-03-10	0.300	0.310	0.300	0.310	0.310	99,300
2025-03-07	0.300	0.310	0.300	0.310	0.310	54,900
2025-03-06	0.300	0.300	0.280	0.300	0.300	60,500
2025-03-05	0.300	0.310	0.300	0.310	0.310	29,500
2025-03-04	0.300	0.320	0.300	0.310	0.310	71,500
2025-03-03	0.300	0.310	0.300	0.310	0.310	37,700
2025-02-28	0.310	0.310	0.300	0.310	0.310	17,000
2025-02-27	0.320	0.320	0.310	0.310	0.310	124,100
2025-02-26	0.330	0.330	0.320	0.320	0.320	50,200
2025-02-25	0.330	0.340	0.330	0.340	0.340	7,500
2025-02-24	0.350	0.350	0.340	0.340	0.340	13,100
2025-02-21	0.350	0.350	0.350	0.350	0.350	29,000
2025-02-20	0.350	0.350	0.340	0.340	0.340	55,700
2025-02-19	0.340	0.340	0.340	0.340	0.340	13,100
2025-02-18	0.340	0.340	0.340	0.340	0.340	3,500

← NewerPage 7 of 21 · 1,259 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.