Nicola Mining Inc. NICM
4.24 USD -0.23 (-5.26%)
Regular-session close
4.39 +0.15 +3.66%
After hours · Nov 13, 4:00 PM ET
4.09 Day range 4.41
4.24 52-week range 8.23
- YTD
- -39.15%
- 1 year
- -39.15%
NICM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.41 | 4.41 | 4.09 | 4.24 | -0.23 | -5.15% | 8,900 |
| Nov 12, 2026 | 4.90 | 4.90 | 4.47 | 4.47 | -0.59 | -11.66% | 6,200 |
| Nov 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.11 | 5.11 | 4.81 | 5.06 | -0.06 | -1.17% | 800 |
| Nov 9, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | +0.28 | +5.79% | 1,000 |
| Nov 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.95 | 5.22 | 4.84 | 4.84 | -0.12 | -2.42% | 1,600 |
| Nov 4, 2026 | 5.11 | 6.41 | 4.84 | 4.96 | -0.17 | -3.31% | 14,700 |
| Nov 3, 2026 | 4.98 | 5.13 | 4.96 | 5.13 | +0.03 | +0.59% | 1,000 |
| Nov 2, 2026 | 4.95 | 5.19 | 4.95 | 5.10 | +0.10 | +2.00% | 800 |
| Oct 30, 2026 | 5.10 | 5.10 | 4.99 | 5.00 | -0.43 | -7.92% | 2,000 |
| Oct 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.60 | +12.42% | 3,200 |
| Oct 28, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | -0.12 | -2.42% | 2,600 |
| Oct 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.93 | 4.99 | 4.93 | 4.95 | +0.24 | +5.10% | 1,600 |
| Oct 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | -0.14 | -2.89% | 700 |
| Oct 22, 2026 | 4.85 | 4.85 | 4.83 | 4.85 | -0.15 | -3.00% | 700 |
| Oct 21, 2026 | 5.00 | 5.25 | 5.00 | 5.00 | -0.17 | -3.29% | 16,100 |
| Oct 20, 2026 | 5.10 | 5.17 | 5.05 | 5.17 | -0.08 | -1.52% | 9,000 |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.19 | 5.35 | 5.19 | 5.25 | -0.05 | -0.94% | 13,900 |
| Oct 15, 2026 | 5.25 | 5.48 | 5.19 | 5.30 | +0.10 | +1.92% | 13,400 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.20 | 5.20 | -0.25 | -4.59% | 1,000 |
| Oct 13, 2026 | 5.40 | 5.45 | 5.19 | 5.45 | -0.01 | -0.18% | 4,200 |
| Oct 12, 2026 | 5.15 | 5.46 | 5.15 | 5.46 | -0.16 | -2.85% | 400 |
| Oct 9, 2026 | 5.34 | 5.62 | 5.14 | 5.62 | +0.19 | +3.50% | 1,200 |
| Oct 8, 2026 | 5.47 | 5.50 | 5.40 | 5.43 | -0.02 | -0.37% | 2,300 |
| Oct 7, 2026 | 5.64 | 5.68 | 5.31 | 5.45 | +0.14 | +2.64% | 2,800 |
| Oct 6, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | -0.09 | -1.67% | 1,900 |
| Oct 5, 2026 | 5.39 | 5.63 | 5.09 | 5.40 | -0.05 | -0.92% | 10,100 |
| Oct 2, 2026 | 5.46 | 5.50 | 5.35 | 5.45 | +0.01 | +0.18% | 3,300 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.35 | 5.44 | -0.04 | -0.73% | 4,200 |
| Sep 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | -0.08 | -1.44% | 900 |
| Sep 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | -0.14 | -2.46% | 600 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 400 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.08 | -1.38% | 1,600 |
| Sep 23, 2026 | 5.73 | 5.78 | 5.55 | 5.78 | +0.02 | +0.35% | 5,400 |
| Sep 22, 2026 | 5.88 | 5.90 | 5.40 | 5.76 | -0.12 | -2.04% | 5,700 |
| Sep 21, 2026 | 5.88 | 5.92 | 5.88 | 5.88 | -0.11 | -1.84% | 3,200 |
| Sep 18, 2026 | 6.09 | 6.09 | 5.99 | 5.99 | +0.15 | +2.57% | 600 |
| Sep 17, 2026 | 5.65 | 5.88 | 5.65 | 5.84 | -0.01 | -0.17% | 1,500 |
| Sep 16, 2026 | 5.73 | 5.92 | 5.56 | 5.85 | +0.54 | +10.17% | 7,300 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.31 | 5.31 | -0.60 | -10.15% | 1,300 |
| Sep 14, 2026 | 6.50 | 6.50 | 5.91 | 5.91 | -0.23 | -3.75% | 16,200 |
| Sep 11, 2026 | 6.40 | 6.55 | 6.11 | 6.14 | -0.31 | -4.81% | 2,000 |
| Sep 10, 2026 | 6.47 | 6.50 | 6.45 | 6.45 | -0.12 | -1.83% | 2,500 |
| Sep 9, 2026 | 6.71 | 6.71 | 6.57 | 6.57 | -0.11 | -1.65% | 900 |
| Sep 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 0.00 | 0.00% | 5,300 |
| Sep 4, 2026 | 6.86 | 6.86 | 6.68 | 6.68 | 0.00 | 0.00% | 900 |
| Sep 3, 2026 | 6.83 | 6.83 | 6.68 | 6.68 | +0.08 | +1.21% | 1,200 |
| Sep 2, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | -0.03 | -0.45% | 500 |
| Sep 1, 2026 | 6.79 | 6.79 | 6.63 | 6.63 | +0.11 | +1.69% | 900 |
| Aug 31, 2026 | 6.62 | 6.62 | 6.52 | 6.52 | -0.36 | -5.23% | 500 |
| Aug 28, 2026 | 6.83 | 7.00 | 6.60 | 6.88 | -0.02 | -0.29% | 5,700 |
| Aug 27, 2026 | 6.97 | 7.00 | 6.90 | 6.90 | +0.50 | +7.81% | 2,400 |
| Aug 26, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | -0.20 | -3.03% | 1,600 |
| Aug 25, 2026 | 6.38 | 6.60 | 6.38 | 6.60 | +0.24 | +3.77% | 2,000 |
| Aug 24, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | -0.49 | -7.15% | 1,300 |
| Aug 21, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | +0.07 | +1.03% | 1,200 |
| Aug 20, 2026 | 6.48 | 6.78 | 6.48 | 6.78 | +0.29 | +4.47% | 1,400 |
| Aug 19, 2026 | 6.48 | 6.60 | 6.33 | 6.49 | +0.14 | +2.20% | 4,800 |
| Aug 18, 2026 | 6.00 | 6.57 | 6.00 | 6.35 | +0.16 | +2.58% | 5,500 |
| Aug 17, 2026 | 6.02 | 6.43 | 6.02 | 6.19 | +0.17 | +2.82% | 5,600 |
| Aug 14, 2026 | 6.17 | 6.30 | 6.02 | 6.02 | -0.38 | -5.94% | 2,800 |
65 days, newest first. Daily bars as drawn on the NICM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.