Nicola Mining Inc. - American Depositary Shares (NICM)
4.9600
-0.1700 (-3.31%)
NASDAQ · Last Trade: Nov 4th, 6:35 PM EST
Historical Prices For Nicola Mining Inc. - American Depositary Shares (NICM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 5.11 | 6.41 | 4.84 | 4.96 | 14,721 | 4.96 |
| 11/03/2026 | 4.98 | 5.13 | 4.96 | 5.13 | 978 | 5.13 |
| 11/02/2026 | 4.95 | 5.19 | 4.95 | 5.10 | 755 | 5.10 |
| 10/30/2026 | 5.10 | 5.10 | 4.99 | 5.00 | 2,052 | 5.00 |
| 10/29/2026 | 5.43 | 5.43 | 5.43 | 5.43 | 3,205 | 5.43 |
| 10/28/2026 | 4.94 | 4.94 | 4.83 | 4.83 | 2,591 | 4.83 |
| 10/26/2026 | 4.71 | 0.00 | 4.95 | 4.95 | 569 | 4.95 |
| 10/23/2026 | 4.71 | 4.71 | 4.71 | 4.71 | 705 | 4.71 |
| 10/22/2026 | 4.85 | 4.85 | 4.83 | 4.85 | 705 | 4.85 |
| 10/21/2026 | 5.00 | 5.25 | 5.00 | 5.00 | 16,050 | 5.00 |
| 10/20/2026 | 5.10 | 5.17 | 5.05 | 5.17 | 9,041 | 5.17 |
| 10/16/2026 | 5.30 | 0.00 | 5.30 | 5.25 | 296 | 5.25 |
| 10/15/2026 | 5.25 | 5.47 | 5.18 | 5.30 | 13,386 | 5.30 |
| 10/14/2026 | 5.41 | 5.41 | 5.20 | 5.20 | 957 | 5.20 |
| 10/13/2026 | 5.40 | 5.45 | 5.19 | 5.45 | 4,162 | 5.45 |
| 10/12/2026 | 5.15 | 5.46 | 5.15 | 5.46 | 387 | 5.46 |
| 10/09/2026 | 5.34 | 5.62 | 5.13 | 5.62 | 1,273 | 5.62 |
| 10/08/2026 | 5.47 | 5.50 | 5.40 | 5.43 | 2,350 | 5.43 |
| 10/07/2026 | 5.64 | 5.68 | 5.31 | 5.45 | 2,846 | 5.45 |
| 10/06/2026 | 5.35 | 5.35 | 5.30 | 5.31 | 1,907 | 5.31 |
| 10/05/2026 | 5.39 | 5.63 | 5.09 | 5.40 | 10,081 | 5.40 |
| 10/02/2026 | 5.45 | 5.50 | 5.35 | 5.45 | 3,339 | 5.45 |
| 10/01/2026 | 5.50 | 5.50 | 5.35 | 5.44 | 4,350 | 5.44 |
| 9/30/2026 | 5.48 | 5.48 | 5.48 | 5.48 | 943 | 5.48 |
| 9/28/2026 | 5.70 | 0.00 | 5.70 | 5.56 | 62 | 5.56 |
| 9/25/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 447 | 5.70 |
| 9/24/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 1,638 | 5.70 |
| 9/23/2026 | 5.72 | 5.78 | 5.55 | 5.78 | 5,426 | 5.78 |
| 9/22/2026 | 5.88 | 5.90 | 5.40 | 5.75 | 5,708 | 5.75 |
| 9/21/2026 | 5.88 | 5.92 | 5.88 | 5.88 | 3,217 | 5.88 |
| 9/18/2026 | 6.09 | 6.09 | 5.99 | 5.99 | 780 | 5.99 |
| 9/17/2026 | 5.65 | 5.88 | 5.65 | 5.84 | 1,496 | 5.84 |
| 9/16/2026 | 5.73 | 5.92 | 5.56 | 5.85 | 7,274 | 5.85 |
| 9/15/2026 | 5.91 | 5.91 | 5.30 | 5.30 | 1,520 | 5.30 |
| 9/14/2026 | 6.50 | 6.50 | 5.91 | 5.91 | 16,283 | 5.91 |
| 9/11/2026 | 6.40 | 6.55 | 6.11 | 6.14 | 1,997 | 6.14 |
| 9/10/2026 | 6.47 | 6.50 | 6.45 | 6.45 | 2,452 | 6.45 |
| 9/09/2026 | 6.71 | 6.71 | 6.57 | 6.57 | 914 | 6.57 |
| 9/08/2026 | 6.68 | 6.68 | 6.68 | 6.68 | 5,311 | 6.68 |
| 9/04/2026 | 6.86 | 6.86 | 6.68 | 6.68 | 859 | 6.68 |
| 9/03/2026 | 6.83 | 6.83 | 6.68 | 6.68 | 1,187 | 6.68 |
| 9/02/2026 | 6.51 | 6.60 | 6.51 | 6.60 | 514 | 6.60 |
| 9/01/2026 | 6.79 | 6.79 | 6.63 | 6.63 | 888 | 6.63 |
| 8/31/2026 | 6.62 | 6.62 | 6.52 | 6.52 | 511 | 6.52 |
| 8/28/2026 | 6.83 | 7.00 | 6.60 | 6.88 | 5,735 | 6.88 |
| 8/27/2026 | 6.97 | 7.00 | 6.90 | 6.90 | 2,401 | 6.90 |
| 8/26/2026 | 6.28 | 6.40 | 6.28 | 6.40 | 1,585 | 6.40 |
| 8/25/2026 | 6.38 | 6.60 | 6.38 | 6.60 | 1,991 | 6.60 |
| 8/24/2026 | 6.36 | 6.36 | 6.36 | 6.36 | 1,289 | 6.36 |
| 8/21/2026 | 6.89 | 6.89 | 6.85 | 6.85 | 1,238 | 6.85 |
| 8/20/2026 | 6.48 | 6.78 | 6.48 | 6.78 | 1,402 | 6.78 |
| 8/19/2026 | 6.48 | 6.60 | 6.33 | 6.49 | 4,811 | 6.49 |
| 8/18/2026 | 6.00 | 6.57 | 6.00 | 6.35 | 5,489 | 6.35 |
| 8/17/2026 | 6.02 | 6.43 | 6.02 | 6.19 | 5,551 | 6.19 |
| 8/14/2026 | 6.17 | 6.30 | 6.02 | 6.02 | 2,839 | 6.02 |
| 8/13/2026 | 6.50 | 6.51 | 6.12 | 6.40 | 2,708 | 6.40 |
| 8/12/2026 | 6.40 | 6.41 | 6.27 | 6.27 | 1,496 | 6.27 |
| 8/11/2026 | 6.16 | 6.29 | 5.84 | 6.21 | 2,789 | 6.21 |
| 8/10/2026 | 6.06 | 6.50 | 6.00 | 6.21 | 2,297 | 6.21 |
| 8/07/2026 | 5.99 | 6.40 | 5.89 | 6.24 | 13,780 | 6.24 |
| 8/06/2026 | 6.00 | 6.00 | 5.99 | 6.00 | 1,901 | 6.00 |
| 8/05/2026 | 6.06 | 6.06 | 5.72 | 5.72 | 725 | 5.72 |