NasdaqCM - Delayed Quote
USD
Nicola Mining Inc. (NICM)
5.0000
-0.4299
(-7.92%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.1000 | 5.1000 | 4.9900 | 5.0000 | 5.0000 | 2,000 |
|
Oct 29, 2026
|
5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 3,200 |
|
Oct 28, 2026
|
4.9400 | 4.9400 | 4.8300 | 4.8300 | 4.8300 | 2,600 |
|
Oct 27, 2026
|
4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
|
Oct 26, 2026
|
4.9300 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 1,600 |
|
Oct 23, 2026
|
4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 700 |
|
Oct 22, 2026
|
4.8500 | 4.8500 | 4.8300 | 4.8500 | 4.8500 | 700 |
|
Oct 21, 2026
|
5.0000 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 16,100 |
|
Oct 20, 2026
|
5.1000 | 5.1700 | 5.0500 | 5.1700 | 5.1700 | 9,000 |
|
Oct 19, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Oct 16, 2026
|
5.1900 | 5.3500 | 5.1900 | 5.2500 | 5.2500 | 13,900 |
|
Oct 15, 2026
|
5.2500 | 5.4800 | 5.1900 | 5.3000 | 5.3000 | 13,400 |
|
Oct 14, 2026
|
5.4100 | 5.4100 | 5.2000 | 5.2000 | 5.2000 | 1,000 |
|
Oct 13, 2026
|
5.4000 | 5.4500 | 5.1900 | 5.4500 | 5.4500 | 4,200 |
|
Oct 12, 2026
|
5.1500 | 5.4600 | 5.1500 | 5.4600 | 5.4600 | 400 |
|
Oct 9, 2026
|
5.3400 | 5.6200 | 5.1400 | 5.6200 | 5.6200 | 1,200 |
|
Oct 8, 2026
|
5.4700 | 5.5000 | 5.4000 | 5.4300 | 5.4300 | 2,300 |
|
Oct 7, 2026
|
5.6400 | 5.6800 | 5.3100 | 5.4500 | 5.4500 | 2,800 |
|
Oct 6, 2026
|
5.3500 | 5.3500 | 5.3000 | 5.3100 | 5.3100 | 1,900 |
|
Oct 5, 2026
|
5.3900 | 5.6300 | 5.0900 | 5.4000 | 5.4000 | 10,100 |
|
Oct 2, 2026
|
5.4600 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 3,300 |
|
Oct 1, 2026
|
5.5000 | 5.5000 | 5.3500 | 5.4400 | 5.4400 | 4,200 |
|
Sep 30, 2026
|
5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 900 |
|
Sep 29, 2026
|
5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
|
Sep 28, 2026
|
5.6600 | 5.6600 | 5.5600 | 5.5600 | 5.5600 | 600 |
|
Sep 25, 2026
|
5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 400 |
|
Sep 24, 2026
|
5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1,600 |
|
Sep 23, 2026
|
5.7300 | 5.7800 | 5.5500 | 5.7800 | 5.7800 | 5,400 |
|
Sep 22, 2026
|
5.8800 | 5.9000 | 5.4000 | 5.7600 | 5.7600 | 5,700 |
|
Sep 21, 2026
|
5.8800 | 5.9200 | 5.8800 | 5.8800 | 5.8800 | 3,200 |
|
Sep 18, 2026
|
6.0900 | 6.0900 | 5.9900 | 5.9900 | 5.9900 | 600 |
|
Sep 17, 2026
|
5.6500 | 5.8800 | 5.6500 | 5.8400 | 5.8400 | 1,500 |
|
Sep 16, 2026
|
5.7300 | 5.9200 | 5.5600 | 5.8500 | 5.8500 | 7,300 |
|
Sep 15, 2026
|
5.9100 | 5.9100 | 5.3100 | 5.3100 | 5.3100 | 1,300 |
|
Sep 14, 2026
|
6.5000 | 6.5000 | 5.9100 | 5.9100 | 5.9100 | 16,200 |
|
Sep 11, 2026
|
6.4000 | 6.5500 | 6.1100 | 6.1400 | 6.1400 | 2,000 |
|
Sep 10, 2026
|
6.4700 | 6.5000 | 6.4500 | 6.4500 | 6.4500 | 2,500 |
|
Sep 9, 2026
|
6.7100 | 6.7100 | 6.5700 | 6.5700 | 6.5700 | 900 |
|
Sep 8, 2026
|
6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 5,300 |
|
Sep 4, 2026
|
6.8600 | 6.8600 | 6.6800 | 6.6800 | 6.6800 | 900 |
|
Sep 3, 2026
|
6.8300 | 6.8300 | 6.6800 | 6.6800 | 6.6800 | 1,200 |
|
Sep 2, 2026
|
6.5200 | 6.6000 | 6.5200 | 6.6000 | 6.6000 | 500 |
|
Sep 1, 2026
|
6.7900 | 6.7900 | 6.6300 | 6.6300 | 6.6300 | 900 |
|
Aug 31, 2026
|
6.6200 | 6.6200 | 6.5200 | 6.5200 | 6.5200 | 500 |
|
Aug 28, 2026
|
6.8300 | 7.0000 | 6.6000 | 6.8800 | 6.8800 | 5,700 |
|
Aug 27, 2026
|
6.9700 | 7.0000 | 6.9000 | 6.9000 | 6.9000 | 2,400 |
|
Aug 26, 2026
|
6.2800 | 6.4000 | 6.2800 | 6.4000 | 6.4000 | 1,600 |
|
Aug 25, 2026
|
6.3800 | 6.6000 | 6.3800 | 6.6000 | 6.6000 | 2,000 |
|
Aug 24, 2026
|
6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 1,300 |
|
Aug 21, 2026
|
6.8900 | 6.8900 | 6.8500 | 6.8500 | 6.8500 | 1,200 |
|
Aug 20, 2026
|
6.4800 | 6.7800 | 6.4800 | 6.7800 | 6.7800 | 1,400 |
|
Aug 19, 2026
|
6.4800 | 6.6000 | 6.3300 | 6.4900 | 6.4900 | 4,800 |
|
Aug 18, 2026
|
6.0000 | 6.5700 | 6.0000 | 6.3500 | 6.3500 | 5,500 |
|
Aug 17, 2026
|
6.0200 | 6.4300 | 6.0200 | 6.1900 | 6.1900 | 5,600 |
|
Aug 14, 2026
|
6.1700 | 6.3000 | 6.0200 | 6.0200 | 6.0200 | 2,800 |
|
Aug 13, 2026
|
6.5000 | 6.5100 | 6.1200 | 6.4000 | 6.4000 | 2,700 |
|
Aug 12, 2026
|
6.4000 | 6.4100 | 6.2700 | 6.2700 | 6.2700 | 1,500 |
|
Aug 11, 2026
|
6.1600 | 6.2900 | 5.8400 | 6.2100 | 6.2100 | 2,800 |
|
Aug 10, 2026
|
6.0600 | 6.5000 | 6.0000 | 6.2100 | 6.2100 | 2,300 |
|
Aug 7, 2026
|
5.9900 | 6.4000 | 5.8900 | 6.2400 | 6.2400 | 13,800 |
|
Aug 6, 2026
|
6.0000 | 6.0000 | 5.9900 | 6.0000 | 6.0000 | 1,900 |
|
Aug 5, 2026
|
6.0600 | 6.0600 | 5.7200 | 5.7200 | 5.7200 | 700 |
|
Aug 4, 2026
|
5.6600 | 5.8600 | 5.4400 | 5.5100 | 5.5100 | 3,800 |
|
Aug 3, 2026
|
5.3300 | 5.4400 | 5.3300 | 5.4400 | 5.4400 | 2,800 |
|
Jul 31, 2026
|
5.4100 | 5.5500 | 5.4000 | 5.5500 | 5.5500 | 1,800 |
|
Jul 30, 2026
|
5.5800 | 5.8300 | 5.5100 | 5.6100 | 5.6100 | 1,400 |
|
Jul 29, 2026
|
5.6300 | 5.7200 | 5.3200 | 5.6700 | 5.6700 | 3,400 |
|
Jul 28, 2026
|
5.8600 | 5.8800 | 5.7600 | 5.8800 | 5.8800 | 3,900 |
|
Jul 27, 2026
|
5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 1,000 |
|
Jul 24, 2026
|
5.7600 | 6.0000 | 5.7600 | 5.7800 | 5.7800 | 1,700 |
|
Jul 23, 2026
|
5.7700 | 5.9900 | 5.7700 | 5.7900 | 5.7900 | 15,600 |
|
Jul 22, 2026
|
5.9000 | 6.0300 | 5.9000 | 5.9000 | 5.9000 | 2,600 |
|
Jul 21, 2026
|
5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 1,000 |
|
Jul 20, 2026
|
6.0300 | 6.0300 | 5.8100 | 5.8300 | 5.8300 | 3,300 |
|
Jul 17, 2026
|
6.1000 | 6.1000 | 5.9700 | 6.0600 | 6.0600 | 7,300 |
|
Jul 16, 2026
|
5.9700 | 6.3500 | 5.9700 | 6.3000 | 6.3000 | 4,300 |
|
Jul 15, 2026
|
6.0400 | 6.0400 | 5.9900 | 5.9900 | 5.9900 | 2,900 |
|
Jul 14, 2026
|
6.0500 | 6.2000 | 6.0500 | 6.2000 | 6.2000 | 900 |
|
Jul 13, 2026
|
6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 2,500 |
|
Jul 10, 2026
|
6.3500 | 6.3500 | 6.1600 | 6.1600 | 6.1600 | 2,800 |
|
Jul 9, 2026
|
6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 700 |
|
Jul 8, 2026
|
6.1500 | 6.4300 | 6.1500 | 6.1500 | 6.1500 | 2,000 |
|
Jul 7, 2026
|
6.2800 | 6.4000 | 6.1500 | 6.2000 | 6.2000 | 1,800 |
|
Jul 6, 2026
|
6.0500 | 6.4100 | 6.0500 | 6.4000 | 6.4000 | 4,900 |
|
Jul 2, 2026
|
5.9700 | 6.2100 | 5.9700 | 6.0800 | 6.0800 | 1,700 |
|
Jul 1, 2026
|
6.1600 | 6.1600 | 6.0200 | 6.0700 | 6.0700 | 2,300 |
|
Jun 30, 2026
|
6.2000 | 6.2800 | 6.2000 | 6.2800 | 6.2800 | 1,800 |
|
Jun 29, 2026
|
5.9700 | 6.2200 | 5.9700 | 6.0600 | 6.0600 | 4,400 |
|
Jun 26, 2026
|
6.1000 | 6.2800 | 6.0100 | 6.0100 | 6.0100 | 8,000 |
|
Jun 25, 2026
|
6.1600 | 6.4000 | 6.0300 | 6.0900 | 6.0900 | 6,600 |
|
Jun 24, 2026
|
6.1600 | 6.4800 | 6.0700 | 6.1600 | 6.1600 | 13,900 |
|
Jun 23, 2026
|
6.1600 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 2,600 |
|
Jun 22, 2026
|
6.1600 | 6.3500 | 6.1500 | 6.1500 | 6.1500 | 2,600 |
|
Jun 18, 2026
|
6.1800 | 6.3300 | 6.1600 | 6.1600 | 6.1600 | 2,600 |
|
Jun 17, 2026
|
6.2000 | 6.3300 | 6.1600 | 6.1600 | 6.1600 | 2,600 |
|
Jun 16, 2026
|
6.1100 | 6.3400 | 6.1000 | 6.2200 | 6.2200 | 10,300 |
|
Jun 15, 2026
|
6.0600 | 6.2900 | 6.0600 | 6.1100 | 6.1100 | 4,200 |
|
Jun 12, 2026
|
6.0600 | 6.3000 | 5.9700 | 6.1500 | 6.1500 | 12,600 |
|
Jun 11, 2026
|
6.1000 | 6.1800 | 6.0100 | 6.1800 | 6.1800 | 3,700 |
|
Jun 10, 2026
|
6.4900 | 6.4900 | 6.0500 | 6.0800 | 6.0800 | 8,800 |
|
Jun 9, 2026
|
6.5100 | 6.5100 | 6.2000 | 6.2000 | 6.2000 | 20,100 |
|
Jun 8, 2026
|
6.7000 | 6.7000 | 6.4400 | 6.4400 | 6.4400 | 13,000 |
|
Jun 5, 2026
|
6.3000 | 6.8900 | 6.3000 | 6.5000 | 6.5000 | 73,100 |
|
Jun 4, 2026
|
6.9100 | 7.0000 | 6.4000 | 6.4100 | 6.4100 | 37,100 |
|
Jun 3, 2026
|
6.9900 | 7.1900 | 6.6600 | 6.7100 | 6.7100 | 52,000 |
|
Jun 2, 2026
|
6.7900 | 7.1000 | 6.6600 | 7.0000 | 7.0000 | 25,700 |
|
Jun 1, 2026
|
6.7900 | 6.8700 | 6.5100 | 6.8100 | 6.8100 | 17,400 |
|
May 29, 2026
|
6.3200 | 6.8200 | 6.3200 | 6.6500 | 6.6500 | 15,100 |
|
May 28, 2026
|
6.2000 | 6.6500 | 6.1500 | 6.3400 | 6.3400 | 17,100 |
|
May 27, 2026
|
6.2000 | 6.3100 | 6.1100 | 6.1100 | 6.1100 | 10,300 |
|
May 26, 2026
|
6.2800 | 6.3200 | 6.1600 | 6.2500 | 6.2500 | 8,100 |
|
May 22, 2026
|
6.1600 | 6.4000 | 6.1100 | 6.1900 | 6.1900 | 16,300 |
|
May 21, 2026
|
6.1300 | 6.3600 | 6.1100 | 6.1800 | 6.1800 | 27,800 |
|
May 20, 2026
|
6.1900 | 6.2000 | 6.0900 | 6.1300 | 6.1300 | 6,800 |
|
May 19, 2026
|
6.0800 | 6.5400 | 6.0200 | 6.0900 | 6.0900 | 16,300 |
|
May 18, 2026
|
6.1800 | 6.1800 | 6.0600 | 6.0600 | 6.0600 | 21,100 |
|
May 15, 2026
|
6.4000 | 6.4600 | 6.0500 | 6.0800 | 6.0800 | 37,000 |
|
May 14, 2026
|
6.4600 | 6.6100 | 6.4500 | 6.4800 | 6.4800 | 14,200 |
|
May 13, 2026
|
6.5300 | 6.7000 | 6.4000 | 6.6300 | 6.6300 | 44,800 |
|
May 12, 2026
|
6.5600 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | 32,900 |
|
May 11, 2026
|
6.7900 | 6.7900 | 6.5000 | 6.5700 | 6.5700 | 21,900 |
|
May 8, 2026
|
6.6100 | 6.8100 | 6.4600 | 6.7100 | 6.7100 | 12,800 |
|
May 7, 2026
|
6.4900 | 6.8900 | 6.4900 | 6.8900 | 6.8900 | 21,200 |
|
May 6, 2026
|
6.0800 | 6.7000 | 5.9700 | 6.4600 | 6.4600 | 52,700 |
|
May 5, 2026
|
6.2000 | 6.3000 | 6.0700 | 6.1000 | 6.1000 | 28,800 |
|
May 4, 2026
|
6.4500 | 6.5200 | 6.2000 | 6.3000 | 6.3000 | 24,700 |
|
May 1, 2026
|
6.5900 | 6.7000 | 6.5700 | 6.6200 | 6.6200 | 26,200 |
|
Apr 30, 2026
|
6.4700 | 6.7200 | 6.3000 | 6.6000 | 6.6000 | 41,400 |
|
Apr 29, 2026
|
6.5500 | 6.7900 | 6.3500 | 6.7700 | 6.7700 | 30,200 |
|
Apr 28, 2026
|
6.0000 | 6.7500 | 6.0000 | 6.6600 | 6.6600 | 79,300 |
|
Apr 27, 2026
|
6.0900 | 6.2600 | 6.0400 | 6.1800 | 6.1800 | 34,900 |
|
Apr 24, 2026
|
6.1000 | 6.3600 | 6.0200 | 6.2800 | 6.2800 | 33,800 |
|
Apr 23, 2026
|
6.2000 | 6.3500 | 6.1100 | 6.3300 | 6.3300 | 54,000 |
|
Apr 22, 2026
|
6.3600 | 6.6000 | 6.3600 | 6.4600 | 6.4600 | 68,100 |
|
Apr 21, 2026
|
6.0600 | 6.4000 | 6.0000 | 6.1800 | 6.1800 | 88,500 |
|
Apr 20, 2026
|
5.9000 | 6.5000 | 5.4100 | 6.4100 | 6.4100 | 179,100 |
|
Apr 17, 2026
|
6.5400 | 7.1400 | 6.1100 | 6.1900 | 6.1900 | 256,000 |
|
Apr 16, 2026
|
7.1200 | 7.1400 | 5.9700 | 6.4900 | 6.4900 | 536,200 |
|
Apr 15, 2026
|
9.2400 | 10.6000 | 6.7200 | 8.2300 | 8.2300 | 8,309,200 |
|
Apr 14, 2026
|
7.0200 | 7.5100 | 6.4500 | 6.9600 | 6.9600 | 64,100 |
