Nicola Mining Inc. - NIM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.06	1.06	1.06	1.07	1.05	144,200
September 25, 2025	1.1	1.08	1.08	1.12	1.08	80,000
September 24, 2025	1.08	1.08	1.08	1.13	1.08	161,300
September 23, 2025	1.19	1.08	1.08	1.19	1.08	206,300
September 22, 2025	1.18	1.19	1.19	1.25	1.14	259,900
September 19, 2025	1.06	1.15	1.15	1.17	1.06	185,700
September 18, 2025	1.1	1.06	1.06	1.1	1.06	41,400
September 17, 2025	1.09	1.05	1.05	1.12	1.05	170,500
September 16, 2025	1.08	1.1	1.1	1.2	1.05	239,525
September 15, 2025	0.98	1.02	1.02	1.02	0.98	196,332
September 12, 2025	0.91	0.99	0.99	0.99	0.89	126,913
September 11, 2025	0.88	0.9	0.9	0.94	0.88	275,400
September 10, 2025	0.84	0.87	0.87	0.87	0.84	153,140
September 09, 2025	0.82	0.81	0.81	0.86	0.8	164,700
September 08, 2025	0.81	0.82	0.82	0.83	0.81	142,049
September 05, 2025	0.76	0.77	0.77	0.77	0.76	32,000
September 04, 2025	0.78	0.75	0.75	0.78	0.73	128,900
September 03, 2025	0.8	0.78	0.78	0.82	0.78	121,413
September 02, 2025	0.77	0.79	0.79	0.85	0.76	274,129
August 29, 2025	0.75	0.76	0.76	0.79	0.72	176,109
August 28, 2025	0.78	0.75	0.75	0.78	0.75	13,713
August 27, 2025	0.71	0.76	0.76	0.78	0.71	148,100
August 26, 2025	0.71	0.71	0.71	0.71	0.71	98,100
August 25, 2025	0.72	0.71	0.71	0.73	0.7	213,904
August 22, 2025	0.72	0.71	0.71	0.73	0.71	119,700
August 21, 2025	0.73	0.71	0.71	0.73	0.71	146,823
August 20, 2025	0.77	0.72	0.72	0.79	0.72	82,400
August 19, 2025	0.81	0.79	0.79	0.84	0.79	131,712
August 18, 2025	0.82	0.81	0.81	0.82	0.81	142,500
August 15, 2025	0.82	0.82	0.82	0.82	0.82	6,633
August 14, 2025	0.83	0.83	0.83	0.85	0.82	41,934
August 13, 2025	0.81	0.83	0.83	0.83	0.81	9,100
August 12, 2025	0.79	0.81	0.81	0.81	0.79	53,327
August 11, 2025	0.8	0.79	0.79	0.8	0.79	24,828
August 08, 2025	0.85	0.79	0.79	0.85	0.7	191,917
August 07, 2025	0.85	0.84	0.84	0.85	0.83	15,008
August 06, 2025	0.84	0.83	0.83	0.92	0.83	190,400
August 05, 2025	0.8	0.82	0.82	0.82	0.77	57,722
August 01, 2025	0.76	0.77	0.77	0.78	0.75	124,100
July 31, 2025	0.79	0.78	0.78	0.79	0.77	137,915
July 30, 2025	0.77	0.79	0.79	0.79	0.76	65,616
July 29, 2025	0.8	0.78	0.78	0.8	0.76	94,837
July 28, 2025	0.77	0.79	0.79	0.84	0.77	78,400
July 25, 2025	0.71	0.77	0.77	0.84	0.71	66,900
July 24, 2025	0.69	0.71	0.71	0.71	0.69	25,112
July 23, 2025	0.7	0.69	0.69	0.7	0.66	74,400
July 22, 2025	0.7	0.69	0.69	0.7	0.66	68,600
July 21, 2025	0.63	0.68	0.68	0.75	0.63	379,816
July 18, 2025	0.65	0.64	0.64	0.65	0.64	82,200
July 17, 2025	0.65	0.64	0.64	0.66	0.63	48,735
July 16, 2025	0.66	0.65	0.65	0.66	0.65	208,948
July 15, 2025	0.66	0.66	0.66	0.66	0.65	243,100
July 14, 2025	0.64	0.66	0.66	0.66	0.63	349,117
July 11, 2025	0.65	0.62	0.62	0.66	0.62	128,600
July 10, 2025	0.62	0.65	0.65	0.66	0.62	109,800
July 09, 2025	0.66	0.61	0.61	0.66	0.61	113,923
July 08, 2025	0.68	0.64	0.64	0.68	0.62	71,700
July 07, 2025	0.5	0.7	0.7	0.7	0.5	274,100
July 04, 2025	0.5	0.5	0.5	0.5	0.5	11,400
July 03, 2025	0.5	0.5	0.5	0.5	0.5	22,500

Nicola Mining Inc. (NIM.V) TSXV