5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Nicola Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.16 | $6.15 (-0.16%) | $6.35 | $6.15 | 2.78 K | $1.30 B |
| 06/18/2026 | $6.18 | $6.16 (-0.32%) | $6.33 | $6.16 | 2.61 K | $1.30 B |
| 06/17/2026 | $6.20 | $6.16 (-0.65%) | $6.33 | $6.16 | 2.60 K | $1.30 B |
| 06/16/2026 | $6.11 | $6.22 (1.8%) | $6.34 | $6.10 | 10.35 K | $1.32 B |
| 06/15/2026 | $6.06 | $6.11 (0.83%) | $6.29 | $6.06 | 4.26 K | $1.29 B |
| 06/12/2026 | $6.06 | $6.15 (1.49%) | $6.30 | $5.97 | 17.77 K | $1.30 B |
| 06/11/2026 | $6.10 | $6.18 (1.31%) | $6.18 | $6.01 | 3.70 K | $1.31 B |
| 06/10/2026 | $6.49 | $6.08 (-6.32%) | $6.49 | $6.05 | 8.93 K | $1.29 B |
| 06/09/2026 | $6.51 | $6.20 (-4.76%) | $6.51 | $6.20 | 20.10 K | $1.31 B |
| 06/08/2026 | $6.70 | $6.44 (-3.88%) | $6.70 | $6.44 | 13.00 K | $1.36 B |
| 06/05/2026 | $6.30 | $6.50 (3.17%) | $6.89 | $6.30 | 73.12 K | $1.38 B |
| 06/04/2026 | $6.91 | $6.41 (-7.24%) | $7.00 | $6.40 | 37.13 K | $1.36 B |
| 06/03/2026 | $6.99 | $6.71 (-4.01%) | $7.19 | $6.66 | 52.08 K | $1.42 B |
| 06/02/2026 | $6.79 | $7.00 (3.09%) | $7.10 | $6.66 | 25.70 K | $1.48 B |
| 06/01/2026 | $6.79 | $6.81 (0.29%) | $6.87 | $6.51 | 17.50 K | $1.44 B |
| 05/29/2026 | $6.32 | $6.65 (5.22%) | $6.82 | $6.32 | 15.11 K | $1.41 B |
| 05/28/2026 | $6.20 | $6.34 (2.26%) | $6.65 | $6.15 | 17.18 K | $1.34 B |
| 05/27/2026 | $6.20 | $6.11 (-1.45%) | $6.31 | $6.11 | 10.39 K | $1.29 B |
| 05/26/2026 | $6.28 | $6.25 (-0.48%) | $6.32 | $6.16 | 8.19 K | $1.32 B |
| 05/22/2026 | $6.16 | $6.19 (0.49%) | $6.40 | $6.11 | 16.34 K | $1.31 B |
| 05/21/2026 | $6.13 | $6.18 (0.82%) | $6.36 | $6.11 | 27.85 K | $1.31 B |
| 05/20/2026 | $6.19 | $6.13 (-0.97%) | $6.20 | $6.09 | 6.86 K | $1.30 B |
| 05/19/2026 | $6.08 | $6.09 (0.16%) | $6.54 | $6.02 | 16.38 K | $1.29 B |
| 05/18/2026 | $6.18 | $6.06 (-1.94%) | $6.18 | $6.06 | 21.10 K | $1.28 B |
| 05/15/2026 | $6.40 | $6.08 (-5%) | $6.46 | $6.05 | 37.06 K | $1.29 B |
| 05/14/2026 | $6.46 | $6.48 (0.31%) | $6.61 | $6.45 | 14.34 K | $1.37 B |
| 05/13/2026 | $6.53 | $6.63 (1.53%) | $6.70 | $6.40 | 44.90 K | $1.40 B |
| 05/12/2026 | $6.56 | $6.55 (-0.15%) | $6.70 | $6.55 | 32.92 K | $1.39 B |
| 05/11/2026 | $6.79 | $6.57 (-3.24%) | $6.79 | $6.50 | 22.26 K | $1.39 B |
| 05/08/2026 | $6.61 | $6.71 (1.51%) | $6.81 | $6.46 | 12.80 K | $1.42 B |
| 05/07/2026 | $6.49 | $6.89 (6.16%) | $6.89 | $6.49 | 21.24 K | $1.46 B |
| 05/06/2026 | $6.08 | $6.46 (6.25%) | $6.70 | $5.97 | 52.75 K | $1.37 B |
| 05/05/2026 | $6.20 | $6.10 (-1.61%) | $6.30 | $6.07 | 28.80 K | $1.29 B |
| 05/04/2026 | $6.45 | $6.30 (-2.33%) | $6.52 | $6.20 | 24.88 K | $1.33 B |
| 05/01/2026 | $6.59 | $6.62 (0.46%) | $6.70 | $6.57 | 26.54 K | $1.40 B |
| 04/30/2026 | $6.47 | $6.60 (2.01%) | $6.72 | $6.30 | 41.58 K | $1.40 B |
| 04/29/2026 | $6.55 | $6.77 (3.36%) | $6.79 | $6.35 | 30.64 K | $1.43 B |
| 04/28/2026 | $6.00 | $6.66 (11%) | $6.75 | $6.00 | 79.32 K | $1.41 B |
| 04/27/2026 | $6.09 | $6.18 (1.48%) | $6.26 | $6.04 | 34.90 K | $1.31 B |
| 04/24/2026 | $6.10 | $6.28 (2.95%) | $6.36 | $6.02 | 33.84 K | $1.33 B |
| 04/23/2026 | $6.20 | $6.33 (2.1%) | $6.35 | $6.11 | 54.00 K | $1.34 B |
| 04/22/2026 | $6.36 | $6.46 (1.57%) | $6.60 | $6.36 | 68.10 K | $1.37 B |
| 04/21/2026 | $6.06 | $6.18 (1.98%) | $6.40 | $6.00 | 88.50 K | $1.31 B |
| 04/20/2026 | $5.90 | $6.41 (8.64%) | $6.50 | $5.41 | 179.10 K | $1.36 B |
| 04/17/2026 | $6.54 | $6.19 (-5.35%) | $7.14 | $6.11 | 256.00 K | $1.31 B |
| 04/16/2026 | $7.12 | $6.49 (-8.85%) | $7.14 | $5.97 | 536.24 K | $1.37 B |
| 04/15/2026 | $9.24 | $8.23 (-10.93%) | $10.60 | $6.72 | 8.31 M | $1.74 B |
| 04/14/2026 | $7.02 | $6.96 (-0.85%) | $7.51 | $6.45 | 64.12 K | $1.47 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.
