NASDAQ : NICM
Nicola Mining Inc. — Price history
Materials · Industrial Materials · Canada
Last price 5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 98.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nicola Mining Inc. (NICM) closed at 5.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.95 | 5.19 | 4.95 | 5.1 | 435 | +2.00% |
| 2026-10-30 | 5.1 | 5.1 | 4.99 | 5 | 2,052 | -7.92% |
| 2026-10-29 | 5.43 | 5.43 | 5.43 | 5.43 | 3,205 | +12.42% |
| 2026-10-28 | 4.94 | 4.94 | 4.83 | 4.83 | 2,591 | -2.33% |
| 2026-10-26 | 4.929 | 4.99 | 4.929 | 4.945 | 1,614 | +4.99% |
| 2026-10-23 | 4.71 | 4.71 | 4.71 | 4.71 | 705 | -2.89% |
| 2026-10-22 | 4.85 | 4.85 | 4.83 | 4.85 | 717 | -3.00% |
| 2026-10-21 | 5 | 5.25 | 5 | 5 | 16,053 | -3.29% |
| 2026-10-20 | 5.1 | 5.17 | 5.05 | 5.17 | 9,041 | -1.52% |
| 2026-10-16 | 5.195 | 5.35 | 5.195 | 5.25 | 13,921 | -0.94% |
| 2026-10-15 | 5.253 | 5.475 | 5.185 | 5.3 | 13,295 | +1.92% |
| 2026-10-14 | 5.41 | 5.41 | 5.2 | 5.2 | 957 | -4.59% |
| 2026-10-13 | 5.4 | 5.45 | 5.19 | 5.45 | 4,161 | -0.15% |
| 2026-10-12 | 5.15 | 5.458 | 5.15 | 5.458 | 387 | -2.88% |
| 2026-10-09 | 5.34 | 5.62 | 5.135 | 5.62 | 1,232 | +3.50% |
| 2026-10-08 | 5.47 | 5.497 | 5.4 | 5.43 | 2,334 | -0.37% |
| 2026-10-07 | 5.64 | 5.68 | 5.31 | 5.45 | 2,846 | +2.63% |
| 2026-10-06 | 5.35 | 5.35 | 5.3 | 5.31 | 1,907 | -1.66% |
| 2026-10-05 | 5.385 | 5.63 | 5.09 | 5.4 | 10,080 | -0.92% |
| 2026-10-02 | 5.455 | 5.5 | 5.35 | 5.45 | 3,339 | +0.19% |
| 2026-10-01 | 5.5 | 5.5 | 5.35 | 5.44 | 4,350 | -0.73% |
| 2026-09-30 | 5.48 | 5.48 | 5.48 | 5.48 | 943 | -1.44% |
| 2026-09-28 | 5.663 | 5.663 | 5.56 | 5.56 | 593 | -2.46% |
| 2026-09-25 | 5.7 | 5.7 | 5.7 | 5.7 | 447 | +0.09% |
| 2026-09-24 | 5.695 | 5.695 | 5.695 | 5.695 | 1,642 | -1.47% |
| 2026-09-23 | 5.725 | 5.78 | 5.55 | 5.78 | 5,423 | +0.43% |
| 2026-09-22 | 5.88 | 5.9 | 5.4 | 5.755 | 5,708 | -2.13% |
| 2026-09-21 | 5.88 | 5.92 | 5.88 | 5.88 | 3,217 | -1.78% |
| 2026-09-18 | 6.09 | 6.09 | 5.986 | 5.986 | 638 | +2.51% |
| 2026-09-17 | 5.65 | 5.881 | 5.65 | 5.84 | 1,496 | -0.17% |
| 2026-09-16 | 5.73 | 5.92 | 5.56 | 5.85 | 7,270 | +10.27% |
| 2026-09-15 | 5.91 | 5.91 | 5.305 | 5.305 | 1,320 | -10.24% |
| 2026-09-14 | 6.5 | 6.5 | 5.91 | 5.91 | 16,282 | -3.75% |
| 2026-09-11 | 6.4 | 6.55 | 6.11 | 6.14 | 1,997 | -4.81% |
| 2026-09-10 | 6.472 | 6.501 | 6.45 | 6.45 | 2,452 | -1.83% |
| 2026-09-09 | 6.705 | 6.705 | 6.57 | 6.57 | 890 | -1.65% |
| 2026-09-08 | 6.68 | 6.68 | 6.68 | 6.68 | 5,311 | +0.00% |
| 2026-09-04 | 6.86 | 6.86 | 6.68 | 6.68 | 859 | +0.00% |
| 2026-09-03 | 6.83 | 6.83 | 6.68 | 6.68 | 1,187 | +1.21% |
| 2026-09-02 | 6.515 | 6.6 | 6.515 | 6.6 | 515 | -0.45% |
| 2026-09-01 | 6.787 | 6.787 | 6.63 | 6.63 | 888 | +1.69% |
| 2026-08-31 | 6.62 | 6.62 | 6.52 | 6.52 | 510 | -5.23% |
| 2026-08-28 | 6.83 | 7 | 6.6 | 6.88 | 5,735 | -0.29% |
| 2026-08-27 | 6.97 | 7 | 6.9 | 6.9 | 2,401 | +7.81% |
| 2026-08-26 | 6.28 | 6.4 | 6.28 | 6.4 | 1,585 | -3.03% |
| 2026-08-25 | 6.38 | 6.6 | 6.38 | 6.6 | 1,989 | +3.77% |
| 2026-08-24 | 6.355 | 6.36 | 6.355 | 6.36 | 1,288 | -7.15% |
| 2026-08-21 | 6.89 | 6.89 | 6.85 | 6.85 | 1,238 | +1.03% |
| 2026-08-20 | 6.48 | 6.78 | 6.48 | 6.78 | 1,402 | +4.55% |
| 2026-08-19 | 6.48 | 6.6 | 6.33 | 6.485 | 4,811 | +2.13% |
| 2026-08-18 | 6 | 6.57 | 6 | 6.35 | 5,489 | +2.58% |
| 2026-08-17 | 6.02 | 6.43 | 6.02 | 6.19 | 5,549 | +2.82% |
| 2026-08-14 | 6.17 | 6.3 | 6.02 | 6.02 | 2,838 | -5.88% |
| 2026-08-13 | 6.5 | 6.51 | 6.122 | 6.396 | 2,709 | +2.01% |
| 2026-08-12 | 6.4 | 6.41 | 6.27 | 6.27 | 1,496 | +0.97% |
| 2026-08-11 | 6.157 | 6.285 | 5.84 | 6.21 | 2,789 | +0.00% |
| 2026-08-10 | 6.06 | 6.5 | 6 | 6.21 | 2,297 | -0.48% |
| 2026-08-07 | 5.99 | 6.4 | 5.89 | 6.24 | 13,779 | +4.00% |
| 2026-08-06 | 6 | 6 | 5.99 | 6 | 1,901 | +4.90% |
| 2026-08-05 | 6.06 | 6.06 | 5.72 | 5.72 | 725 | +3.81% |
| 2026-08-04 | 5.66 | 5.855 | 5.44 | 5.51 | 3,786 | +1.28% |
| 2026-08-03 | 5.33 | 5.44 | 5.33 | 5.44 | 2,796 | -1.98% |
| 2026-07-31 | 5.41 | 5.55 | 5.4 | 5.55 | 1,763 | -1.07% |
| 2026-07-30 | 5.58 | 5.825 | 5.51 | 5.61 | 1,410 | -1.06% |
| 2026-07-29 | 5.63 | 5.718 | 5.316 | 5.67 | 3,341 | -3.57% |
| 2026-07-28 | 5.86 | 5.88 | 5.76 | 5.88 | 3,889 | -0.42% |
| 2026-07-27 | 5.905 | 5.905 | 5.905 | 5.905 | 961 | +2.16% |
| 2026-07-24 | 5.76 | 5.995 | 5.76 | 5.78 | 1,724 | -0.17% |
| 2026-07-23 | 5.77 | 5.99 | 5.77 | 5.79 | 15,621 | -1.86% |
| 2026-07-22 | 5.9 | 6.03 | 5.9 | 5.9 | 2,642 | -0.17% |
| 2026-07-21 | 5.91 | 5.91 | 5.91 | 5.91 | 1,254 | +1.37% |
| 2026-07-20 | 6.03 | 6.03 | 5.81 | 5.83 | 3,293 | -3.80% |
| 2026-07-17 | 6.1 | 6.1 | 5.97 | 6.06 | 7,306 | -3.74% |
| 2026-07-16 | 5.97 | 6.35 | 5.97 | 6.295 | 4,278 | +5.10% |
| 2026-07-15 | 6.04 | 6.04 | 5.99 | 5.99 | 2,911 | -3.39% |
| 2026-07-14 | 6.05 | 6.2 | 6.05 | 6.2 | 896 | +2.31% |
| 2026-07-13 | 6.06 | 6.06 | 6.06 | 6.06 | 2,537 | -1.62% |
| 2026-07-10 | 6.35 | 6.35 | 6.16 | 6.16 | 2,759 | +1.15% |
| 2026-07-09 | 6.09 | 6.09 | 6.09 | 6.09 | 754 | -0.98% |
| 2026-07-08 | 6.15 | 6.425 | 6.15 | 6.15 | 2,038 | -0.81% |
| 2026-07-07 | 6.275 | 6.4 | 6.15 | 6.2 | 1,842 | -3.13% |
| 2026-07-06 | 6.05 | 6.406 | 6.05 | 6.4 | 4,869 | +5.28% |
| 2026-07-02 | 5.97 | 6.21 | 5.97 | 6.079 | 1,587 | +0.23% |
| 2026-07-01 | 6.16 | 6.16 | 6.02 | 6.065 | 2,267 | -3.42% |
| 2026-06-30 | 6.2 | 6.28 | 6.2 | 6.28 | 1,800 | +3.63% |
| 2026-06-29 | 5.97 | 6.225 | 5.97 | 6.06 | 4,409 | +0.83% |
| 2026-06-26 | 6.1 | 6.275 | 6.01 | 6.01 | 7,469 | -1.31% |
| 2026-06-25 | 6.16 | 6.4 | 6.03 | 6.09 | 6,593 | -1.14% |
| 2026-06-24 | 6.16 | 6.48 | 6.07 | 6.16 | 13,296 | +0.16% |
| 2026-06-23 | 6.16 | 6.2 | 6.15 | 6.15 | 2,232 | +0.00% |
| 2026-06-22 | 6.16 | 6.35 | 6.15 | 6.15 | 2,783 | -0.16% |
| 2026-06-18 | 6.18 | 6.325 | 6.16 | 6.16 | 2,606 | +0.00% |
| 2026-06-17 | 6.2 | 6.325 | 6.16 | 6.16 | 2,592 | -0.96% |
| 2026-06-16 | 6.11 | 6.34 | 6.1 | 6.22 | 10,343 | +1.80% |
| 2026-06-15 | 6.06 | 6.285 | 6.06 | 6.11 | 4,073 | -0.65% |
| 2026-06-12 | 6.06 | 6.3 | 5.971 | 6.15 | 17,771 | -0.49% |
| 2026-06-11 | 6.1 | 6.18 | 6.01 | 6.18 | 3,687 | +1.64% |
| 2026-06-10 | 6.49 | 6.49 | 6.05 | 6.08 | 8,832 | -1.94% |
| 2026-06-09 | 6.51 | 6.51 | 6.2 | 6.2 | 20,078 | -3.73% |
| 2026-06-08 | 6.701 | 6.701 | 6.44 | 6.44 | 12,991 | -0.92% |
| 2026-06-05 | 6.3 | 6.89 | 6.3 | 6.5 | 72,652 | +1.40% |
| 2026-06-04 | 6.905 | 7 | 6.4 | 6.41 | 36,995 | -4.47% |
| 2026-06-03 | 6.99 | 7.19 | 6.66 | 6.71 | 51,976 | -4.14% |
| 2026-06-02 | 6.79 | 7.1 | 6.66 | 7 | 25,666 | +2.79% |
| 2026-06-01 | 6.79 | 6.865 | 6.51 | 6.81 | 17,451 | +2.41% |
| 2026-05-29 | 6.32 | 6.82 | 6.32 | 6.65 | 15,005 | +4.89% |
| 2026-05-28 | 6.2 | 6.649 | 6.15 | 6.34 | 16,742 | +3.76% |
| 2026-05-27 | 6.2 | 6.306 | 6.11 | 6.11 | 10,273 | -2.24% |
| 2026-05-26 | 6.28 | 6.315 | 6.161 | 6.25 | 8,125 | +0.97% |
| 2026-05-22 | 6.16 | 6.4 | 6.11 | 6.19 | 16,309 | +0.16% |
| 2026-05-21 | 6.13 | 6.36 | 6.11 | 6.18 | 27,802 | +0.82% |
| 2026-05-20 | 6.19 | 6.2 | 6.09 | 6.13 | 6,793 | +0.66% |
| 2026-05-19 | 6.08 | 6.542 | 6.02 | 6.09 | 16,275 | +0.50% |
| 2026-05-18 | 6.18 | 6.18 | 6.06 | 6.06 | 20,209 | -0.33% |
| 2026-05-15 | 6.4 | 6.46 | 6.045 | 6.08 | 37,062 | -6.17% |
| 2026-05-14 | 6.46 | 6.61 | 6.45 | 6.48 | 14,341 | -2.26% |
| 2026-05-13 | 6.53 | 6.7 | 6.4 | 6.63 | 44,899 | +1.22% |
| 2026-05-12 | 6.555 | 6.7 | 6.55 | 6.55 | 32,918 | -0.30% |
| 2026-05-11 | 6.79 | 6.79 | 6.5 | 6.57 | 22,261 | -2.09% |
| 2026-05-08 | 6.61 | 6.812 | 6.46 | 6.71 | 12,785 | -2.61% |