5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Nicola Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.88 | $6.09 (3.57%) | $6.09 | $5.88 | 694 | |
| 09/18/2026 | $6.09 | $5.99 (-1.64%) | $6.09 | $5.99 | 600 | $1.36 B |
| 09/17/2026 | $5.65 | $5.84 (3.36%) | $5.88 | $5.65 | 1.50 K | $1.33 B |
| 09/16/2026 | $5.73 | $5.85 (2.09%) | $5.92 | $5.56 | 7.30 K | $1.33 B |
| 09/15/2026 | $5.91 | $5.31 (-10.15%) | $5.91 | $5.31 | 1.60 K | $1.21 B |
| 09/14/2026 | $6.50 | $5.91 (-9.08%) | $6.50 | $5.91 | 16.29 K | $1.34 B |
| 09/11/2026 | $6.40 | $6.14 (-4.06%) | $6.55 | $6.11 | 2.10 K | $1.40 B |
| 09/10/2026 | $6.47 | $6.45 (-0.31%) | $6.50 | $6.45 | 2.50 K | $1.47 B |
| 09/09/2026 | $6.71 | $6.57 (-2.09%) | $6.71 | $6.57 | 914 | $1.49 B |
| 09/08/2026 | $6.68 | $6.68 (0%) | $6.68 | $6.68 | 5.31 K | $1.52 B |
| 09/04/2026 | $6.86 | $6.68 (-2.62%) | $6.86 | $6.68 | 900 | $1.52 B |
| 09/03/2026 | $6.83 | $6.68 (-2.2%) | $6.83 | $6.68 | 1.38 K | $1.52 B |
| 09/02/2026 | $6.52 | $6.60 (1.23%) | $6.60 | $6.52 | 609 | $1.50 B |
| 09/01/2026 | $6.79 | $6.63 (-2.36%) | $6.79 | $6.63 | 900 | $1.51 B |
| 08/31/2026 | $6.62 | $6.52 (-1.51%) | $6.62 | $6.52 | 511 | $1.48 B |
| 08/28/2026 | $6.83 | $6.88 (0.73%) | $7.00 | $6.60 | 5.74 K | $1.56 B |
| 08/27/2026 | $6.97 | $6.90 (-1%) | $7.00 | $6.90 | 2.40 K | $1.57 B |
| 08/26/2026 | $6.28 | $6.40 (1.91%) | $6.40 | $6.28 | 1.60 K | $1.46 B |
| 08/25/2026 | $6.38 | $6.60 (3.45%) | $6.60 | $6.38 | 2.30 K | $1.50 B |
| 08/24/2026 | $6.36 | $6.36 (0%) | $6.36 | $6.36 | 1.30 K | $1.45 B |
| 08/21/2026 | $6.89 | $6.85 (-0.58%) | $6.89 | $6.85 | 1.24 K | $1.56 B |
| 08/20/2026 | $6.48 | $6.78 (4.63%) | $6.78 | $6.48 | 1.40 K | $1.54 B |
| 08/19/2026 | $6.48 | $6.49 (0.15%) | $6.60 | $6.33 | 4.81 K | $1.48 B |
| 08/18/2026 | $6.00 | $6.35 (5.83%) | $6.57 | $6.00 | 5.50 K | $1.44 B |
| 08/17/2026 | $6.02 | $6.19 (2.82%) | $6.43 | $6.02 | 5.60 K | $1.41 B |
| 08/14/2026 | $6.17 | $6.02 (-2.43%) | $6.30 | $6.02 | 2.84 K | $1.37 B |
| 08/13/2026 | $6.50 | $6.40 (-1.54%) | $6.51 | $6.12 | 2.71 K | $1.46 B |
| 08/12/2026 | $6.40 | $6.27 (-2.03%) | $6.41 | $6.27 | 1.50 K | $1.43 B |
| 08/11/2026 | $6.16 | $6.21 (0.81%) | $6.29 | $5.84 | 2.80 K | $1.31 B |
| 08/10/2026 | $6.06 | $6.21 (2.48%) | $6.50 | $6.00 | 2.50 K | $1.31 B |
| 08/07/2026 | $5.99 | $6.24 (4.17%) | $6.40 | $5.89 | 13.80 K | $1.32 B |
| 08/06/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.99 | 1.90 K | $1.27 B |
| 08/05/2026 | $6.06 | $5.72 (-5.61%) | $6.06 | $5.72 | 725 | $1.21 B |
| 08/04/2026 | $5.66 | $5.51 (-2.65%) | $5.86 | $5.44 | 3.80 K | $1.17 B |
| 08/03/2026 | $5.33 | $5.44 (2.06%) | $5.44 | $5.33 | 2.81 K | $1.15 B |
| 07/31/2026 | $5.41 | $5.55 (2.59%) | $5.55 | $5.40 | 1.80 K | $1.17 B |
| 07/30/2026 | $5.58 | $5.61 (0.54%) | $5.83 | $5.51 | 1.60 K | $1.19 B |
| 07/29/2026 | $5.63 | $5.67 (0.71%) | $5.72 | $5.32 | 3.44 K | $1.20 B |
| 07/28/2026 | $5.86 | $5.88 (0.34%) | $5.88 | $5.76 | 3.90 K | $1.24 B |
| 07/27/2026 | $5.91 | $5.91 (0%) | $5.91 | $5.91 | 1.00 K | $1.25 B |
| 07/24/2026 | $5.76 | $5.78 (0.35%) | $6.00 | $5.76 | 2.04 K | $1.22 B |
| 07/23/2026 | $5.77 | $5.79 (0.35%) | $5.99 | $5.77 | 15.62 K | $1.22 B |
| 07/22/2026 | $5.90 | $5.90 (0%) | $6.03 | $5.90 | 2.64 K | $1.25 B |
| 07/21/2026 | $5.91 | $5.91 (0%) | $5.91 | $5.91 | 1.25 K | $1.25 B |
| 07/20/2026 | $6.03 | $5.83 (-3.32%) | $6.03 | $5.81 | 3.30 K | $1.23 B |
| 07/17/2026 | $6.10 | $6.06 (-0.66%) | $6.10 | $5.97 | 8.09 K | $1.28 B |
| 07/16/2026 | $5.97 | $6.30 (5.53%) | $6.35 | $5.97 | 4.30 K | $1.33 B |
| 07/15/2026 | $6.04 | $5.99 (-0.83%) | $6.04 | $5.99 | 2.99 K | $1.27 B |
| 07/14/2026 | $6.05 | $6.20 (2.48%) | $6.20 | $6.05 | 911 | $1.31 B |
| 07/13/2026 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 2.54 K | $1.28 B |
| 07/10/2026 | $6.35 | $6.16 (-2.99%) | $6.35 | $6.16 | 2.80 K | $1.30 B |
| 07/09/2026 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 754 | $1.29 B |
| 07/08/2026 | $6.15 | $6.15 (0%) | $6.43 | $6.15 | 2.04 K | $1.30 B |
| 07/07/2026 | $6.28 | $6.20 (-1.27%) | $6.40 | $6.15 | 1.84 K | $1.31 B |
| 07/06/2026 | $6.05 | $6.40 (5.79%) | $6.41 | $6.05 | 4.90 K | $1.35 B |
| 07/02/2026 | $5.97 | $6.08 (1.84%) | $6.21 | $5.97 | 1.70 K | $1.29 B |
| 07/01/2026 | $6.16 | $6.07 (-1.46%) | $6.16 | $6.02 | 2.30 K | $1.28 B |
| 06/30/2026 | $6.20 | $6.28 (1.29%) | $6.28 | $6.20 | 1.81 K | $1.33 B |
| 06/29/2026 | $5.97 | $6.06 (1.51%) | $6.22 | $5.97 | 4.41 K | $1.28 B |
| 06/26/2026 | $6.10 | $6.01 (-1.48%) | $6.28 | $6.01 | 8.00 K | $1.27 B |
| 06/25/2026 | $6.16 | $6.09 (-1.14%) | $6.40 | $6.03 | 6.60 K | $1.29 B |
| 06/24/2026 | $6.16 | $6.16 (0%) | $6.48 | $6.07 | 13.91 K | $1.30 B |
| 06/23/2026 | $6.16 | $6.15 (-0.16%) | $6.20 | $6.15 | 2.74 K | $1.30 B |
| 06/22/2026 | $6.16 | $6.15 (-0.16%) | $6.35 | $6.15 | 2.78 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
