NICM
Nicola Mining Inc.
stockNASDAQADR
Market OpenOct 2, 2026 2:42:24 PM EDT
5.45USD+1.869%(+0.10)368
3.8700Bid7.1300Ask3.2600SpreadNICM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.4550 | 5.5000 | 5.3500 | 5.4500 | +0.186% | 3,339 | 0.000% |
| 2026-10-01 | 5.5000 | 5.5000 | 5.3500 | 5.4399 | -0.732% | 4,350 | +0.186% |
| 2026-09-30 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -1.439% | 943 | -0.547% |
| 2026-09-28 | 5.6628 | 5.6628 | 5.5600 | 5.5600 | -2.456% | 593 | -1.978% |
| 2026-09-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.088% | 447 | -4.386% |
| 2026-09-24 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | -1.471% | 1,642 | -4.302% |
| 2026-09-23 | 5.7250 | 5.7800 | 5.5500 | 5.7800 | +0.434% | 5,468 | -5.709% |
| 2026-09-22 | 5.8800 | 5.9000 | 5.4000 | 5.7550 | -2.126% | 5,708 | -5.300% |
| 2026-09-21 | 5.8800 | 5.9200 | 5.8800 | 5.8800 | -1.776% | 3,217 | -7.313% |
| 2026-09-18 | 6.0900 | 6.0900 | 5.9863 | 5.9863 | +2.505% | 780 | -8.959% |
| 2026-09-17 | 5.6500 | 5.8805 | 5.6500 | 5.8400 | -0.171% | 1,497 | -6.678% |
| 2026-09-16 | 5.7300 | 5.9200 | 5.5601 | 5.8500 | +10.273% | 7,274 | -6.838% |
| 2026-09-15 | 5.9100 | 5.9100 | 5.3050 | 5.3050 | -10.237% | 1,602 | +2.733% |
| 2026-09-14 | 6.5000 | 6.5000 | 5.9100 | 5.9100 | -3.746% | 16,285 | -7.783% |
| 2026-09-11 | 6.4000 | 6.5500 | 6.1100 | 6.1400 | -4.806% | 1,997 | -11.238% |
| 2026-09-10 | 6.4720 | 6.5010 | 6.4500 | 6.4500 | -1.826% | 2,452 | -15.504% |
| 2026-09-09 | 6.7050 | 6.7050 | 6.5700 | 6.5700 | -1.647% | 914 | -17.047% |
| 2026-09-08 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 0.000% | 5,311 | -18.413% |
| 2026-09-04 | 6.8600 | 6.8600 | 6.6800 | 6.6800 | 0.000% | 859 | -18.413% |
| 2026-09-03 | 6.8300 | 6.8300 | 6.6800 | 6.6800 | +1.212% | 1,187 | -18.413% |
| 2026-09-02 | 6.5150 | 6.6000 | 6.5150 | 6.6000 | -0.452% | 515 | -17.424% |
| 2026-09-01 | 6.7873 | 6.7873 | 6.6300 | 6.6300 | +1.687% | 888 | -17.798% |
| 2026-08-31 | 6.6200 | 6.6200 | 6.5200 | 6.5200 | -5.233% | 511 | -16.411% |
| 2026-08-28 | 6.8300 | 7.0000 | 6.6000 | 6.8800 | -0.290% | 5,735 | -20.785% |
| 2026-08-27 | 6.9700 | 7.0000 | 6.9000 | 6.9000 | +7.813% | 2,401 | -21.014% |
| 2026-08-26 | 6.2800 | 6.4001 | 6.2800 | 6.4000 | -3.030% | 1,585 | -14.844% |
| 2026-08-25 | 6.3800 | 6.6000 | 6.3800 | 6.6000 | +3.774% | 2,297 | -17.424% |
| 2026-08-24 | 6.3550 | 6.3600 | 6.3550 | 6.3600 | -7.153% | 1,289 | -14.308% |
| 2026-08-21 | 6.8900 | 6.8900 | 6.8500 | 6.8500 | +1.032% | 1,238 | -20.438% |
| 2026-08-20 | 6.4800 | 6.7800 | 6.4800 | 6.7800 | +4.549% | 1,402 | -19.617% |
| 2026-08-19 | 6.4800 | 6.6000 | 6.3300 | 6.4850 | +2.126% | 4,811 | -15.960% |
| 2026-08-18 | 6.0000 | 6.5700 | 6.0000 | 6.3500 | +2.585% | 5,489 | -14.173% |
| 2026-08-17 | 6.0200 | 6.4300 | 6.0200 | 6.1900 | +2.824% | 5,551 | -11.955% |
| 2026-08-14 | 6.1700 | 6.2999 | 6.0200 | 6.0200 | -5.876% | 2,839 | -9.468% |
| 2026-08-13 | 6.5000 | 6.5100 | 6.1221 | 6.3958 | +2.006% | 2,709 | -14.788% |
| 2026-08-12 | 6.4000 | 6.4100 | 6.2700 | 6.2700 | +0.966% | 1,496 | -13.078% |
| 2026-08-11 | 6.1568 | 6.2850 | 5.8400 | 6.2100 | 0.000% | 2,789 | -12.238% |
| 2026-08-10 | 6.0600 | 6.5000 | 6.0000 | 6.2100 | -0.481% | 2,297 | -12.238% |
| 2026-08-07 | 5.9900 | 6.4000 | 5.8901 | 6.2400 | +4.000% | 13,780 | -12.660% |
| 2026-08-06 | 6.0000 | 6.0000 | 5.9900 | 6.0000 | +4.895% | 1,901 | -9.167% |
| 2026-08-05 | 6.0600 | 6.0600 | 5.7200 | 5.7200 | +3.811% | 725 | -4.720% |
| 2026-08-04 | 5.6600 | 5.8550 | 5.4401 | 5.5100 | +1.285% | 3,787 | -1.089% |
| 2026-08-03 | 5.3300 | 5.4401 | 5.3300 | 5.4401 | -1.980% | 2,812 | +0.182% |
| 2026-07-31 | 5.4100 | 5.5500 | 5.4001 | 5.5500 | -1.070% | 1,780 | -1.802% |
| 2026-07-30 | 5.5800 | 5.8250 | 5.5100 | 5.6100 | -1.058% | 1,600 | -2.852% |
| 2026-07-29 | 5.6300 | 5.7184 | 5.3157 | 5.6700 | -3.571% | 3,442 | -3.880% |
| 2026-07-28 | 5.8600 | 5.8800 | 5.7600 | 5.8800 | -0.423% | 3,889 | -7.313% |
| 2026-07-27 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | +2.163% | 962 | -7.705% |
| 2026-07-24 | 5.7600 | 5.9950 | 5.7600 | 5.7800 | -0.173% | 1,724 | -5.709% |
| 2026-07-23 | 5.7700 | 5.9900 | 5.7700 | 5.7900 | -1.864% | 15,621 | -5.872% |
| 2026-07-22 | 5.9000 | 6.0300 | 5.9000 | 5.9000 | -0.169% | 2,642 | -7.627% |
| 2026-07-21 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +1.372% | 1,254 | -7.783% |
| 2026-07-20 | 6.0300 | 6.0300 | 5.8100 | 5.8300 | -3.795% | 3,294 | -6.518% |
| 2026-07-17 | 6.1000 | 6.1000 | 5.9700 | 6.0600 | -3.736% | 7,306 | -10.066% |
| 2026-07-16 | 5.9700 | 6.3500 | 5.9700 | 6.2952 | +5.095% | 4,279 | -13.426% |
| 2026-07-15 | 6.0400 | 6.0400 | 5.9900 | 5.9900 | -3.387% | 2,991 | -9.015% |
| 2026-07-14 | 6.0501 | 6.2000 | 6.0501 | 6.2000 | +2.310% | 611 | -12.097% |
| 2026-07-13 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -1.625% | 2,538 | -10.066% |
| 2026-07-10 | 6.3500 | 6.3500 | 6.1601 | 6.1601 | +1.151% | 2,760 | -11.527% |
| 2026-07-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -0.976% | 754 | -10.509% |
| 2026-07-08 | 6.1501 | 6.4250 | 6.1500 | 6.1500 | -0.806% | 2,038 | -11.382% |
| 2026-07-07 | 6.2750 | 6.4000 | 6.1501 | 6.2000 | -3.125% | 1,843 | -12.097% |
| 2026-07-06 | 6.0500 | 6.4057 | 6.0500 | 6.4000 | +5.282% | 4,870 | -14.844% |
| 2026-07-02 | 5.9700 | 6.2100 | 5.9700 | 6.0789 | +0.229% | 1,688 | -10.346% |
| 2026-07-01 | 6.1600 | 6.1600 | 6.0200 | 6.0650 | -3.424% | 2,267 | -10.140% |
| 2026-06-30 | 6.2000 | 6.2800 | 6.2000 | 6.2800 | +3.630% | 1,809 | -13.217% |
| 2026-06-29 | 5.9700 | 6.2246 | 5.9700 | 6.0600 | +0.832% | 4,412 | -10.066% |
| 2026-06-26 | 6.1000 | 6.2750 | 6.0100 | 6.0100 | -1.314% | 7,958 | -9.318% |
| 2026-06-25 | 6.1600 | 6.4000 | 6.0300 | 6.0900 | -1.136% | 6,593 | -10.509% |
| 2026-06-24 | 6.1600 | 6.4800 | 6.0700 | 6.1600 | +0.163% | 13,906 | -11.526% |
| 2026-06-23 | 6.1600 | 6.2000 | 6.1500 | 6.1500 | 0.000% | 2,739 | -11.382% |
| 2026-06-22 | 6.1601 | 6.3499 | 6.1500 | 6.1500 | -0.162% | 2,783 | -11.382% |
| 2026-06-18 | 6.1800 | 6.3250 | 6.1600 | 6.1600 | 0.000% | 2,607 | -11.526% |
| 2026-06-17 | 6.2000 | 6.3250 | 6.1600 | 6.1600 | -0.965% | 2,592 | -11.526% |
| 2026-06-16 | 6.1100 | 6.3400 | 6.1000 | 6.2200 | +1.800% | 10,353 | -12.379% |
| 2026-06-15 | 6.0600 | 6.2850 | 6.0600 | 6.1100 | -0.650% | 4,260 | -10.802% |
| 2026-06-12 | 6.0600 | 6.3000 | 5.9711 | 6.1500 | -0.485% | 17,772 | -11.382% |
| 2026-06-11 | 6.1000 | 6.1800 | 6.0100 | 6.1800 | +1.645% | 3,687 | -11.812% |
| 2026-06-10 | 6.4900 | 6.4900 | 6.0500 | 6.0800 | -1.935% | 8,927 | -10.362% |
| 2026-06-09 | 6.5100 | 6.5100 | 6.2000 | 6.2000 | -3.727% | 20,089 | -12.097% |
| 2026-06-08 | 6.7007 | 6.7007 | 6.4400 | 6.4400 | -0.923% | 13,000 | -15.373% |
| 2026-06-05 | 6.3000 | 6.8900 | 6.3000 | 6.5000 | +1.404% | 73,121 | -16.154% |
| 2026-06-04 | 6.9050 | 7.0000 | 6.4000 | 6.4100 | -4.471% | 37,129 | -14.977% |
| 2026-06-03 | 6.9900 | 7.1900 | 6.6600 | 6.7100 | -4.143% | 52,078 | -18.778% |
| 2026-06-02 | 6.7900 | 7.1000 | 6.6600 | 7.0000 | +2.790% | 25,695 | -22.143% |
| 2026-06-01 | 6.7900 | 6.8650 | 6.5100 | 6.8100 | +2.406% | 17,500 | -19.971% |
| 2026-05-29 | 6.3200 | 6.8200 | 6.3200 | 6.6500 | +4.890% | 15,108 | -18.045% |
| 2026-05-28 | 6.2000 | 6.6485 | 6.1500 | 6.3400 | +3.764% | 17,180 | -14.038% |
| 2026-05-27 | 6.2000 | 6.3058 | 6.1100 | 6.1100 | -2.240% | 10,393 | -10.802% |
| 2026-05-26 | 6.2800 | 6.3150 | 6.1606 | 6.2500 | +0.969% | 8,185 | -12.800% |
| 2026-05-22 | 6.1600 | 6.4000 | 6.1100 | 6.1900 | +0.162% | 16,343 | -11.955% |
| 2026-05-21 | 6.1300 | 6.3600 | 6.1100 | 6.1800 | +0.816% | 27,622 | -11.812% |
| 2026-05-20 | 6.1900 | 6.2000 | 6.0898 | 6.1300 | +0.657% | 6,864 | -11.093% |
| 2026-05-19 | 6.0800 | 6.5420 | 6.0200 | 6.0900 | +0.495% | 16,377 | -10.509% |
| 2026-05-18 | 6.1800 | 6.1800 | 6.0600 | 6.0600 | -0.329% | 21,055 | -10.066% |
| 2026-05-15 | 6.4000 | 6.4600 | 6.0452 | 6.0800 | -6.173% | 37,063 | -10.362% |
| 2026-05-14 | 6.4600 | 6.6100 | 6.4500 | 6.4800 | -2.262% | 14,341 | -15.895% |
| 2026-05-13 | 6.5300 | 6.7000 | 6.4000 | 6.6300 | +1.221% | 44,900 | -17.798% |
| 2026-05-12 | 6.5550 | 6.7000 | 6.5500 | 6.5500 | -0.304% | 32,918 | -16.794% |
| 2026-05-11 | 6.7900 | 6.7900 | 6.5000 | 6.5700 | -2.086% | 22,262 | -17.047% |
| 2026-05-08 | 6.6100 | 6.8120 | 6.4602 | 6.7100 | -2.612% | 12,785 | -18.778% |
| 2026-05-07 | 6.4900 | 6.8900 | 6.4900 | 6.8900 | +6.739% | 21,235 | -20.900% |
| 2026-05-06 | 6.0800 | 6.7000 | 5.9700 | 6.4550 | +5.820% | 52,754 | -15.569% |
| 2026-05-05 | 6.2000 | 6.3000 | 6.0700 | 6.1000 | -3.175% | 28,788 | -10.656% |
| 2026-05-04 | 6.4500 | 6.5150 | 6.2001 | 6.3000 | -4.834% | 24,881 | -13.492% |
| 2026-05-01 | 6.5900 | 6.7000 | 6.5700 | 6.6200 | +0.303% | 26,542 | -17.674% |
| 2026-04-30 | 6.4700 | 6.7200 | 6.3000 | 6.6000 | -2.511% | 41,582 | -17.424% |
| 2026-04-29 | 6.5500 | 6.7900 | 6.3459 | 6.7700 | +1.652% | 30,641 | -19.498% |
| 2026-04-28 | 6.0000 | 6.7500 | 6.0000 | 6.6600 | +7.767% | 79,317 | -18.168% |
| 2026-04-27 | 6.0900 | 6.2550 | 6.0412 | 6.1800 | -1.592% | 32,578 | -11.812% |
| 2026-04-24 | 6.0977 | 6.3571 | 6.0200 | 6.2800 | -0.790% | 33,843 | -13.217% |
| 2026-04-23 | 6.2000 | 6.3500 | 6.1122 | 6.3300 | -2.012% | 53,996 | -13.902% |
| 2026-04-22 | 6.3600 | 6.6000 | 6.3600 | 6.4600 | +4.615% | 68,084 | -15.635% |
| 2026-04-21 | 6.0600 | 6.4000 | 6.0000 | 6.1750 | -2.909% | 88,505 | -11.741% |
| 2026-04-20 | 5.9000 | 6.5000 | 5.4100 | 6.3600 | +2.746% | 176,099 | -14.308% |
| 2026-04-17 | 6.5400 | 7.1400 | 6.1100 | 6.1900 | -4.622% | 255,970 | -11.955% |
| 2026-04-16 | 7.1200 | 7.1400 | 5.9700 | 6.4900 | -21.142% | 536,239 | -16.025% |
| 2026-04-15 | 9.2400 | 10.6000 | 6.7200 | 8.2300 | +18.247% | 8,309,221 | -33.779% |
| 2026-04-14 | 7.0200 | 7.5100 | 6.4500 | 6.9600 | 0.000% | 64,124 | -21.695% |