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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
