Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicola Mining Inc (TSV: NIM )

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 0.2550 0.2650 0.2550 0.2650 46,000 -0.01(-3.64%)
May 02, 2024 0.2750 0.2750 0.2750 0.2750 1,270 +0.01(+3.77%)
May 01, 2024 0.2650 0.2700 0.2600 0.2650 51,000 +0.00(+0.00%)
Apr 30, 2024 0.2800 0.2800 0.2650 0.2650 86,527 -0.02(-5.36%)
Apr 29, 2024 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Apr 26, 2024 0.2850 0.2850 0.2800 0.2800 55,000 +0.01(+3.70%)
Apr 25, 2024 0.2800 0.2800 0.2700 0.2700 20,500 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2900 47,000 +0.01(+1.75%)
Apr 23, 2024 0.2750 0.2850 0.2750 0.2850 39,229 -0.01(-3.39%)
Apr 22, 2024 0.2700 0.2950 0.2700 0.2950 21,200 +0.03(+11.32%)
Apr 19, 2024 0.2550 0.2650 0.2550 0.2650 12,000 +0.00(+0.00%)
Apr 18, 2024 0.2650 0.2650 0.2650 0.2650 49,145 +0.00(+0.00%)
Apr 17, 2024 0.2700 0.2700 0.2500 0.2650 87,000 -0.01(-1.85%)
Apr 16, 2024 0.2700 0.2700 0.2700 0.2700 43,500 -0.01(-1.82%)
Apr 15, 2024 0.2600 0.2750 0.2600 0.2750 146,000 +0.02(+7.84%)
Apr 12, 2024 0.2650 0.2650 0.2550 0.2550 73,000 -0.02(-5.56%)
Apr 11, 2024 0.2700 0.2700 0.2600 0.2700 40,600 -0.01(-1.82%)
Apr 10, 2024 0.2850 0.2850 0.2600 0.2750 143,000 +0.00(+0.00%)
Apr 09, 2024 0.2850 0.2850 0.2700 0.2750 40,809 -0.01(-5.17%)
Apr 08, 2024 0.2900 0.2900 0.2750 0.2900 69,800 -0.01(-1.69%)
Apr 05, 2024 0.2800 0.3000 0.2700 0.2950 131,767 +0.02(+7.27%)
Apr 04, 2024 0.2650 0.2750 0.2650 0.2750 32,500 +0.02(+5.77%)
Apr 03, 2024 0.2300 0.2600 0.2300 0.2600 45,500 +0.03(+13.04%)
Apr 02, 2024 0.2100 0.2300 0.2000 0.2300 86,218 +0.03(+12.20%)
Apr 01, 2024 0.2100 0.2100 0.2050 0.2050 9,500 +0.00(+2.50%)
Mar 27, 2024 0.2000 0 -0.01(-4.76%)
Mar 26, 2024 0.2200 0.2200 0.2100 0.2100 11,700 -0.01(-4.55%)
Mar 25, 2024 0.2200 0.2200 0.2150 0.2200 66,044 +0.01(+2.33%)
Mar 21, 2024 0.2150 0 -0.01(-2.27%)
Mar 20, 2024 0.2150 0.2200 0.2150 0.2200 73,500 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2200 0.2150 0.2150 110,500 +0.00(+0.00%)
Mar 18, 2024 0.2150 0.2150 0.2100 0.2150 158,001 +0.00(+0.00%)
Mar 14, 2024 0.2150 0 +0.01(+7.50%)
Mar 13, 2024 0.2050 0.2150 0.2000 0.2000 85,500 -0.02(-9.09%)
Mar 12, 2024 0.2200 0.2200 0.2200 0.2200 89,500 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2050 0.2150 28,000 -0.01(-2.27%)
Mar 08, 2024 0.2150 0.2200 0.2150 0.2200 16,500 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2200 0.2150 0.2200 10,010 +0.00(+0.00%)
Mar 06, 2024 0.2100 0.2250 0.2100 0.2200 326,000 +0.01(+4.76%)
Mar 05, 2024 0.2100 0.2100 0.2100 0.2100 100,000 -0.01(-4.55%)
Mar 04, 2024 0.2000 0.2200 0.2000 0.2200 243,747 +0.01(+4.76%)
Mar 01, 2024 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Feb 29, 2024 0.2100 0.2100 0.2100 0.2100 28,500 +0.00(+0.00%)
Feb 28, 2024 0.2150 0.2150 0.2100 0.2100 202,928 -0.01(-4.55%)
Feb 27, 2024 0.2200 0.2200 0.2200 0.2200 91,050 +0.01(+4.76%)
Feb 26, 2024 0.2250 0.2250 0.2100 0.2100 211,000 -0.02(-6.67%)
Feb 23, 2024 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-2.17%)
Feb 22, 2024 0.2100 0.2300 0.2100 0.2300 174,650 +0.02(+9.52%)
Feb 21, 2024 0.2000 0.2150 0.1900 0.2100 70,500 +0.01(+5.00%)
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 39,500 +0.00(+0.00%)
Feb 16, 2024 0.2000 0 +0.01(+5.26%)
Feb 15, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Feb 14, 2024 0.1900 0.1900 0.1800 0.1850 81,700 -0.01(-5.13%)
Feb 13, 2024 0.2150 0.2150 0.1950 0.1950 464,403 -0.02(-9.30%)
Feb 12, 2024 0.2200 0.2200 0.2150 0.2150 5,510 +0.00(+0.00%)
Feb 08, 2024 0.2150 0 -0.02(-6.52%)
Feb 07, 2024 0.2250 0.2300 0.2200 0.2300 50,500 +0.00(+0.00%)
Feb 06, 2024 0.2200 0.2350 0.2200 0.2300 121,527 +0.01(+2.22%)
Feb 05, 2024 0.2350 0.2400 0.2250 0.2250 60,000 -0.01(-2.17%)
Feb 02, 2024 0.2300 0.2300 0.2300 0.2300 74,000 -0.00(-2.13%)
Feb 01, 2024 0.2350 0.2350 0.2350 0.2350 105,000 -0.01(-2.08%)
Jan 30, 2024 0.2400 0 -0.01(-2.04%)
Jan 29, 2024 0.2550 0.2550 0.2450 0.2450 7,000 -0.01(-3.92%)
Jan 25, 2024 0.2550 0 +0.00(+0.00%)
Jan 24, 2024 0.2500 0.2550 0.2500 0.2550 46,000 +0.01(+2.00%)
Jan 23, 2024 0.2450 0.2500 0.2450 0.2500 71,505 +0.01(+4.17%)
Jan 22, 2024 0.2350 0.2450 0.2350 0.2400 84,000 +0.01(+2.13%)
Jan 19, 2024 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jan 18, 2024 0.2350 0.2400 0.2350 0.2400 13,500 +0.01(+4.35%)
Jan 17, 2024 0.2300 0.2300 0.2200 0.2300 64,500 +0.00(+0.00%)
Jan 16, 2024 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Jan 15, 2024 0.2300 0.2500 0.2300 0.2500 22,500 +0.00(+0.00%)
Jan 12, 2024 0.2500 0.2500 0.2400 0.2500 17,500 +0.01(+4.17%)
Jan 11, 2024 0.2400 0.2400 0.2400 0.2400 40,500 +0.00(+0.00%)
Jan 10, 2024 0.2700 0.2700 0.2100 0.2400 96,800 -0.03(-9.43%)
Jan 09, 2024 0.2750 0.2750 0.2650 0.2650 75,510 +0.00(+0.00%)
Jan 08, 2024 0.2650 0.2750 0.2650 0.2650 43,000 +0.00(+0.00%)
Jan 05, 2024 0.2800 0.2800 0.2650 0.2650 13,500 -0.01(-1.85%)
Jan 03, 2024 0.2700 0 -0.01(-5.26%)
Dec 29, 2023 0.2850 0 +0.00(+1.79%)
Dec 28, 2023 0.2700 0.2950 0.2700 0.2800 54,902 +0.01(+3.70%)
Dec 27, 2023 0.2850 0.2850 0.2700 0.2700 50,000 -0.02(-6.90%)
Dec 22, 2023 0.2900 0 +0.01(+5.45%)
Dec 21, 2023 0.2650 0.3100 0.2650 0.2750 62,650 +0.01(+3.77%)
Dec 19, 2023 0.2650 0 +0.00(+0.00%)
Dec 18, 2023 0.2650 0.2650 0.2650 0.2650 500 +0.02(+8.16%)
Dec 15, 2023 0.2450 0.2600 0.2400 0.2450 118,099 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2450 0.2100 0.2450 360,000 +0.04(+16.67%)
Dec 13, 2023 0.2000 0.2100 0.2000 0.2100 41,000 +0.02(+10.53%)
Dec 08, 2023 0.1900 300 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 3,100 +0.01(+5.26%)
Dec 04, 2023 0.1900 0 +0.01(+2.70%)
Dec 01, 2023 0.1900 0.1900 0.1850 0.1850 46,500 -0.01(-5.13%)
Nov 30, 2023 0.1800 0.1950 0.1700 0.1950 200,500 +0.01(+5.41%)
Nov 29, 2023 0.2000 0.2000 0.1850 0.1850 158,000 -0.02(-7.50%)
Nov 28, 2023 0.2050 0.2050 0.2000 0.2000 325,500 -0.00(-2.44%)
Nov 27, 2023 0.2150 0.2200 0.2050 0.2050 339,750 -0.03(-10.87%)
Nov 24, 2023 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Nov 23, 2023 0.2350 0.2350 0.2300 0.2300 10,000 +0.01(+2.22%)
Nov 22, 2023 0.2450 0.2450 0.2250 0.2250 111,654 -0.03(-11.76%)
Nov 21, 2023 0.2500 0.2550 0.2300 0.2550 43,000 -0.01(-1.92%)
Nov 20, 2023 0.2600 0.2700 0.2600 0.2600 11,814 +0.13(+100.00%)
Nov 16, 2023 0.1300 1 -0.01(-3.70%)
Nov 15, 2023 0.1450 0.1450 0.1350 0.1350 40,000 +0.00(+0.00%)
Nov 14, 2023 0.1450 0.1450 0.1300 0.1350 84,600 -0.01(-6.90%)
Nov 13, 2023 0.1500 0.1500 0.1450 0.1450 65,200 -0.01(-3.33%)
Nov 10, 2023 0.1450 0.1550 0.1450 0.1500 36,300 +0.01(+3.45%)
Nov 09, 2023 0.1500 0.1550 0.1450 0.1450 75,600 -0.01(-6.45%)
Nov 08, 2023 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Nov 07, 2023 0.1550 0.1550 0.1500 0.1500 118,550 -0.01(-6.25%)
Nov 06, 2023 0.1600 0.1600 0.1600 0.1600 1,077 -0.01(-3.03%)
Nov 03, 2023 0.1600 0.1650 0.1550 0.1650 64,562 +0.00(+0.00%)
Nov 02, 2023 0.1550 0.1650 0.1550 0.1650 57,100 +0.01(+3.13%)
Oct 31, 2023 0.1600 0 -0.01(-3.03%)
Oct 30, 2023 0.1650 0.1650 0.1650 0.1650 6,750 +0.00(+0.00%)
Oct 27, 2023 0.1650 0.1700 0.1650 0.1650 45,100 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1650 0.1650 27,500 -0.01(-2.94%)
Oct 25, 2023 0.1650 0.1700 0.1650 0.1700 82,500 +0.01(+3.03%)
Oct 23, 2023 0.1650 0 +0.01(+6.45%)
Oct 20, 2023 0.1450 0.1700 0.1450 0.1550 212,500 +0.01(+6.90%)
Oct 19, 2023 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Oct 18, 2023 0.1600 0.1600 0.1500 0.1500 43,686 -0.01(-3.23%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,824 -0.01(-3.13%)
Oct 16, 2023 0.1600 0.1600 0.1600 0.1600 24,800 +0.00(+0.00%)
Oct 12, 2023 0.1600 0 +0.00(+0.00%)
Oct 11, 2023 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 10, 2023 0.1650 0.1650 0.1600 0.1650 67,500 +0.00(+0.00%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Oct 04, 2023 0.1700 0.1700 0.1700 0.1700 18,632 -0.00(-2.86%)
Oct 03, 2023 0.1700 0.1750 0.1700 0.1750 15,000 +0.00(+2.94%)
Oct 02, 2023 0.1700 0.1700 0.1700 0.1700 65,576 -0.00(-2.86%)
Sep 29, 2023 0.1750 0.1750 0.1750 0.1750 4,175 +0.00(+2.94%)
Sep 28, 2023 0.1750 0.1750 0.1700 0.1700 74,629 +0.00(+0.00%)
Sep 27, 2023 0.1750 0.1750 0.1700 0.1700 77,500 -0.01(-5.56%)
Sep 26, 2023 0.1850 0.1850 0.1800 0.1800 108,500 -0.01(-2.70%)
Sep 25, 2023 0.1850 0.1900 0.1850 0.1850 89,500 -0.01(-2.63%)
Sep 22, 2023 0.1900 0.1950 0.1900 0.1900 88,500 +0.00(+0.00%)
Sep 21, 2023 0.1950 0.2000 0.1900 0.1900 86,000 +0.00(+0.00%)
Sep 20, 2023 0.1950 0.1950 0.1900 0.1900 38,552 -0.01(-5.00%)
Sep 19, 2023 0.1950 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Sep 18, 2023 0.2000 0.2200 0.1950 0.2000 154,800 +0.01(+2.56%)
Sep 15, 2023 0.1800 0.1950 0.1800 0.1950 135,033 +0.02(+8.33%)
Sep 14, 2023 0.1900 0.1900 0.1800 0.1800 140,000 +0.00(+0.00%)
Sep 13, 2023 0.1850 0.1900 0.1800 0.1800 103,460 +0.00(+0.00%)
Sep 12, 2023 0.1750 0.1800 0.1750 0.1800 74,098 +0.01(+2.86%)
Sep 11, 2023 0.1850 0.1850 0.1750 0.1750 81,154 -0.01(-2.78%)
Sep 08, 2023 0.1850 0.1850 0.1800 0.1800 124,635 -0.01(-2.70%)
Sep 07, 2023 0.1900 0.1900 0.1850 0.1850 30,500 +0.00(+0.00%)
Sep 06, 2023 0.1800 0.2100 0.1800 0.1850 441,120 +0.00(+0.00%)
Sep 05, 2023 0.1850 0.1900 0.1850 0.1850 312,000 +0.00(+0.00%)
Sep 01, 2023 0.1850 0 +0.01(+2.78%)
Aug 31, 2023 0.1950 0.1950 0.1800 0.1800 177,258 -0.01(-2.70%)
Aug 30, 2023 0.1800 0.1900 0.1800 0.1850 205,400 +0.01(+2.78%)
Aug 29, 2023 0.1700 0.1800 0.1700 0.1800 126,000 +0.01(+2.86%)
Aug 28, 2023 0.1750 0.1750 0.1750 0.1750 6,530 +0.00(+2.94%)
Aug 25, 2023 0.1750 0.1750 0.1700 0.1700 180,300 -0.00(-2.86%)
Aug 24, 2023 0.1750 0.1750 0.1750 0.1750 111,500 +0.00(+0.00%)
Aug 23, 2023 0.1750 0.1800 0.1750 0.1750 125,115 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1800 0.1650 0.1750 147,206 +0.01(+6.06%)
Aug 21, 2023 0.1750 0.1750 0.1650 0.1650 54,000 -0.01(-5.71%)
Aug 18, 2023 0.1750 0.1750 0.1700 0.1750 99,945 +0.00(+2.94%)
Aug 17, 2023 0.1650 0.1800 0.1650 0.1700 94,050 +0.01(+3.03%)
Aug 16, 2023 0.1550 0.1650 0.1550 0.1650 135,000 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1650 0.1600 0.1650 70,800 +0.00(+0.00%)
Aug 14, 2023 0.1650 0.1650 0.1600 0.1650 34,000 +0.01(+3.13%)
Aug 11, 2023 0.1650 0.1650 0.1600 0.1600 65,897 -0.01(-3.03%)
Aug 10, 2023 0.1650 0.1650 0.1650 0.1650 29,060 +0.00(+0.00%)
Aug 09, 2023 0.1650 0.1650 0.1600 0.1650 102,500 +0.00(+0.00%)
Aug 08, 2023 0.1650 0.1650 0.1600 0.1650 94,625 +0.00(+0.00%)
Aug 04, 2023 0.1650 0 +0.00(+0.00%)
Aug 03, 2023 0.1650 0.1650 0.1650 0.1650 85,774 +0.00(+0.00%)
Aug 02, 2023 0.1700 0.1700 0.1650 0.1650 111,126 -0.01(-2.94%)
Aug 01, 2023 0.1700 0.1750 0.1700 0.1700 426,900 -0.00(-2.86%)
Jul 31, 2023 0.1650 0.1750 0.1650 0.1750 98,602 +0.01(+9.37%)
Jul 28, 2023 0.1750 0.1750 0.1600 0.1600 3,100,507 -0.01(-8.57%)
Jul 27, 2023 0.1800 0.1800 0.1700 0.1750 90,990 -0.01(-2.78%)
Jul 26, 2023 0.1750 0.1850 0.1750 0.1800 295,461 +0.01(+2.86%)
Jul 25, 2023 0.1700 0.1750 0.1700 0.1750 331,824 +0.01(+6.06%)
Jul 24, 2023 0.1700 0.1700 0.1650 0.1650 82,900 -0.01(-2.94%)
Jul 21, 2023 0.1750 0.1750 0.1700 0.1700 224,000 -0.00(-2.86%)
Jul 20, 2023 0.1700 0.1750 0.1650 0.1750 57,955 +0.01(+6.06%)
Jul 19, 2023 0.1550 0.1650 0.1550 0.1650 274,001 +0.02(+10.00%)
Jul 18, 2023 0.1400 0.1500 0.1400 0.1500 405,000 +0.01(+3.45%)
Jul 17, 2023 0.1400 0.1450 0.1400 0.1450 136,248 +0.00(+3.57%)
Jul 14, 2023 0.1400 0.1400 0.1400 0.1400 20,500 +0.00(+0.00%)
Jul 13, 2023 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1400 23,200 +0.00(+0.00%)
Jul 11, 2023 0.1400 0.1400 0.1400 0.1400 90,500 +0.01(+3.70%)
Jul 10, 2023 0.1400 0.1400 0.1350 0.1350 59,000 -0.01(-3.57%)
Jul 07, 2023 0.1350 0.1450 0.1350 0.1400 190,285 +0.00(+0.00%)
Jul 06, 2023 0.1400 0.1400 0.1400 0.1400 121,000 +0.01(+3.70%)
Jul 05, 2023 0.1400 0.1400 0.1350 0.1350 291,302 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.