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

Nicola Mining Inc (TSV: NIM )

0.2900 +0.0050 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jun 29, 2023 0.1400 0 +0.00(+0.00%)
Jun 28, 2023 0.1400 0.1400 0.1400 0.1400 50,900 +0.00(+0.00%)
Jun 27, 2023 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Jun 26, 2023 0.1350 0.1350 0.1350 0.1350 127,200 +0.00(+0.00%)
Jun 23, 2023 0.1350 0.1350 0.1350 0.1350 45,800 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1350 0.1350 187,000 -0.01(-3.57%)
Jun 21, 2023 0.1450 0.1450 0.1400 0.1400 87,902 -0.00(-3.45%)
Jun 20, 2023 0.1400 0.1450 0.1400 0.1450 39,500 +0.00(+3.57%)
Jun 19, 2023 0.1400 0.1400 0.1400 0.1400 34,000 -0.00(-3.45%)
Jun 16, 2023 0.1450 0.1450 0.1400 0.1450 57,200 -0.01(-3.33%)
Jun 15, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jun 14, 2023 0.1500 0.1500 0.1500 0.1500 1,051 +0.01(+3.45%)
Jun 12, 2023 0.1450 0 +0.00(+3.57%)
Jun 09, 2023 0.1500 0.1500 0.1400 0.1400 148,500 -0.01(-9.68%)
Jun 08, 2023 0.1550 0.1550 0.1550 0.1550 24,815 +0.01(+3.33%)
Jun 07, 2023 0.1550 0.1550 0.1500 0.1500 40,532 -0.01(-3.23%)
Jun 06, 2023 0.1550 0.1550 0.1550 0.1550 130,700 +0.01(+3.33%)
Jun 05, 2023 0.1450 0.1550 0.1450 0.1500 544,670 +0.00(+0.00%)
Jun 02, 2023 0.1500 0.1500 0.1400 0.1500 318,217 +0.00(+0.00%)
Jun 01, 2023 0.1500 0.1500 0.1450 0.1500 91,232 +0.00(+0.00%)
May 31, 2023 0.1400 0.1500 0.1400 0.1500 102,500 +0.01(+11.11%)
May 30, 2023 0.1350 0.1400 0.1350 0.1350 6,009 +0.00(+0.00%)
May 26, 2023 0.1350 0 +0.00(+0.00%)
May 25, 2023 0.1350 0.1350 0.1350 0.1350 18,500 +0.00(+0.00%)
May 23, 2023 0.1350 0 -0.01(-10.00%)
May 19, 2023 0.1500 0 +0.01(+3.45%)
May 18, 2023 0.1500 0.1500 0.1450 0.1450 46,000 -0.01(-3.33%)
May 17, 2023 0.1450 0.1500 0.1450 0.1500 101,275 +0.00(+0.00%)
May 16, 2023 0.1600 0.1600 0.1500 0.1500 265,775 -0.02(-9.09%)
May 15, 2023 0.1650 0.1650 0.1650 0.1650 249,169 -0.01(-2.94%)
May 12, 2023 0.1650 0.1700 0.1650 0.1700 23,500 +0.01(+3.03%)
May 11, 2023 0.1650 0.1700 0.1650 0.1650 70,200 -0.01(-5.71%)
May 10, 2023 0.1750 0.1750 0.1700 0.1750 89,500 +0.00(+0.00%)
May 09, 2023 0.1750 0.1750 0.1750 0.1750 68,500 +0.00(+0.00%)
May 08, 2023 0.1700 0.1750 0.1700 0.1750 46,500 +0.00(+2.94%)
May 05, 2023 0.1750 0.1750 0.1700 0.1700 115,000 +0.00(+0.00%)
May 04, 2023 0.1700 0.1700 0.1700 0.1700 20,530 +0.00(+0.00%)
May 03, 2023 0.1600 0.1750 0.1600 0.1700 291,650 +0.01(+3.03%)
May 02, 2023 0.1600 0.1650 0.1600 0.1650 25,000 +0.01(+3.13%)
May 01, 2023 0.1600 0.1600 0.1550 0.1600 183,000 +0.01(+6.67%)
Apr 28, 2023 0.1500 0.1500 0.1500 0.1500 12,000 -0.01(-3.23%)
Apr 27, 2023 0.1500 0.1550 0.1500 0.1550 44,000 +0.01(+3.33%)
Apr 26, 2023 0.1500 0.1500 0.1500 0.1500 50,500 +0.00(+0.00%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 51,000 +0.01(+3.45%)
Apr 24, 2023 0.1450 0.1450 0.1450 0.1450 34,400 -0.01(-3.33%)
Apr 20, 2023 0.1500 0 +0.00(+0.00%)
Apr 19, 2023 0.1600 0.1600 0.1500 0.1500 48,750 -0.01(-3.23%)
Apr 18, 2023 0.1550 0.1600 0.1550 0.1550 67,000 +0.00(+0.00%)
Apr 17, 2023 0.1650 0.1700 0.1550 0.1550 140,600 -0.01(-6.06%)
Apr 14, 2023 0.1650 0.1650 0.1600 0.1650 174,000 +0.01(+3.13%)
Apr 13, 2023 0.1500 0.1600 0.1500 0.1600 41,010 +0.01(+3.23%)
Apr 12, 2023 0.1550 0.1550 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 11, 2023 0.1500 0.1550 0.1500 0.1550 209,700 +0.01(+3.33%)
Apr 10, 2023 0.1500 0.1500 0.1500 0.1500 84,037 +0.00(+0.00%)
Apr 06, 2023 0.1500 0 +0.01(+7.14%)
Apr 05, 2023 0.1400 0.1500 0.1350 0.1400 296,142 +0.00(+0.00%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Apr 03, 2023 0.1400 0.1400 0.1350 0.1400 19,300 +0.01(+3.70%)
Mar 31, 2023 0.1350 0.1350 0.1350 0.1350 31,800 +0.01(+3.85%)
Mar 30, 2023 0.1300 0.1300 0.1300 0.1300 227,500 +0.00(+0.00%)
Mar 29, 2023 0.1400 0.1400 0.1300 0.1300 122,500 -0.01(-3.70%)
Mar 28, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Mar 27, 2023 0.1400 0.1400 0.1300 0.1400 33,400 +0.00(+0.00%)
Mar 24, 2023 0.1400 0.1400 0.1400 0.1400 11,400 +0.01(+3.70%)
Mar 23, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 22, 2023 0.1350 0.1350 0.1350 0.1350 80,500 +0.00(+0.00%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 41,500 +0.00(+0.00%)
Mar 20, 2023 0.1500 0.1500 0.1250 0.1350 693,345 -0.01(-10.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 25,370 -0.01(-3.23%)
Mar 16, 2023 0.1550 0.1650 0.1450 0.1550 280,000 -0.01(-3.13%)
Mar 15, 2023 0.1650 0.1650 0.1550 0.1600 24,000 -0.00(-1.84%)
Mar 14, 2023 0.1600 0.1650 0.1580 0.1630 305,500 +0.00(+1.88%)
Mar 13, 2023 0.1600 0.1600 0.1500 0.1600 123,324 +0.01(+3.23%)
Mar 10, 2023 0.1550 0.1600 0.1550 0.1550 182,300 +0.00(+0.00%)
Mar 09, 2023 0.1650 0.1650 0.1500 0.1550 142,500 -0.01(-6.06%)
Mar 08, 2023 0.1600 0.1650 0.1600 0.1650 91,505 +0.00(+0.00%)
Mar 07, 2023 0.1600 0.1650 0.1600 0.1650 254,500 +0.01(+6.45%)
Mar 06, 2023 0.1450 0.1550 0.1400 0.1550 712,590 +0.01(+6.90%)
Mar 03, 2023 0.1450 0.1450 0.1400 0.1450 81,500 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1450 0.1450 0.1450 93,000 +0.00(+0.00%)
Mar 01, 2023 0.1400 0.1450 0.1400 0.1450 69,336 +0.00(+3.57%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 59,500 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Feb 24, 2023 0.1400 0.1400 0.1400 0.1400 290,500 +0.00(+0.00%)
Feb 23, 2023 0.1400 0.1400 0.1400 0.1400 47,500 +0.01(+3.70%)
Feb 22, 2023 0.1400 0.1400 0.1350 0.1350 44,500 -0.01(-3.57%)
Feb 21, 2023 0.1350 0.1400 0.1350 0.1400 166,800 +0.01(+3.70%)
Feb 17, 2023 0.1350 0 +0.01(+3.85%)
Feb 16, 2023 0.1250 0.1350 0.1250 0.1300 364,500 +0.00(+0.00%)
Feb 15, 2023 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Feb 13, 2023 0.1200 0 -0.01(-4.00%)
Feb 10, 2023 0.1200 0.1250 0.1200 0.1250 223,025 +0.01(+4.17%)
Feb 09, 2023 0.1200 0.1200 0.1200 0.1200 286,725 +0.00(+0.00%)
Feb 08, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Feb 06, 2023 0.1200 0.1200 0.1200 0.1200 356,500 +0.00(+0.00%)
Feb 03, 2023 0.1300 0.1300 0.1200 0.1200 432,800 -0.01(-7.69%)
Feb 02, 2023 0.1250 0.1300 0.1250 0.1300 341,066 +0.01(+8.33%)
Feb 01, 2023 0.1250 0.1250 0.1200 0.1200 37,000 +0.00(+0.00%)
Jan 31, 2023 0.1250 0.1250 0.1200 0.1200 402,130 -0.01(-4.00%)
Jan 30, 2023 0.1250 0.1250 0.1200 0.1250 79,500 +0.00(+0.00%)
Jan 27, 2023 0.1250 0.1250 0.1250 0.1250 25,500 +0.00(+0.00%)
Jan 26, 2023 0.1250 0.1250 0.1250 0.1250 76,421 +0.00(+0.00%)
Jan 25, 2023 0.1300 0.1300 0.1250 0.1250 37,750 -0.01(-3.85%)
Jan 24, 2023 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1350 0.1300 0.1300 290,000 +0.00(+0.00%)
Jan 20, 2023 0.1250 0.1300 0.1250 0.1300 38,750 +0.00(+0.00%)
Jan 19, 2023 0.1300 0.1300 0.1300 0.1300 29,000 +0.00(+0.00%)
Jan 18, 2023 0.1250 0.1350 0.1250 0.1300 329,699 +0.01(+4.00%)
Jan 17, 2023 0.1200 0.1250 0.1200 0.1250 39,700 +0.00(+0.00%)
Jan 16, 2023 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+4.17%)
Jan 13, 2023 0.1200 0.1200 0.1200 0.1200 249,500 -0.01(-4.00%)
Jan 12, 2023 0.1250 0.1250 0.1250 0.1250 150,000 +0.00(+0.00%)
Jan 11, 2023 0.1200 0.1250 0.1200 0.1250 429,800 +0.01(+8.70%)
Jan 09, 2023 0.1150 0 -0.00(-4.17%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 53,510 +0.00(+0.00%)
Jan 04, 2023 0.1200 0 +0.00(+0.00%)
Jan 03, 2023 0.1150 0.1200 0.1100 0.1200 128,000 +0.01(+9.09%)
Dec 30, 2022 0.1100 0 +0.00(+0.00%)
Dec 29, 2022 0.1100 0.1150 0.1100 0.1100 169,626 +0.00(+0.00%)
Dec 28, 2022 0.1100 0.1100 0.1100 0.1100 210,500 +0.00(+0.00%)
Dec 23, 2022 0.1100 0 +0.00(+0.00%)
Dec 22, 2022 0.1150 0.1150 0.1100 0.1100 128,534 +0.00(+0.00%)
Dec 21, 2022 0.1100 0.1100 0.1100 0.1100 11,043 +0.00(+0.00%)
Dec 20, 2022 0.1200 0.1200 0.1100 0.1100 933,055 -0.01(-8.33%)
Dec 19, 2022 0.1150 0.1200 0.1150 0.1200 164,248 +0.01(+9.09%)
Dec 16, 2022 0.1150 0.1150 0.1100 0.1100 69,750 +0.00(+0.00%)
Dec 15, 2022 0.1100 0.1100 0.1100 0.1100 100,500 +0.00(+0.00%)
Dec 14, 2022 0.1100 0.1100 0.1100 0.1100 21,500 +0.00(+0.00%)
Dec 13, 2022 0.1200 0.1200 0.1050 0.1100 335,000 -0.01(-4.35%)
Dec 12, 2022 0.1100 0.1150 0.1100 0.1150 145,620 +0.01(+9.52%)
Dec 09, 2022 0.1100 0.1100 0.1050 0.1050 81,000 -0.01(-4.55%)
Dec 08, 2022 0.1100 0.1100 0.1100 0.1100 48,000 +0.00(+0.00%)
Dec 07, 2022 0.1100 0.1150 0.1000 0.1100 128,532 +0.01(+10.00%)
Dec 06, 2022 0.1000 0.1100 0.1000 0.1000 21,000 +0.00(+0.00%)
Dec 05, 2022 0.1100 0.1150 0.1000 0.1000 179,732 -0.01(-9.09%)
Dec 02, 2022 0.0950 0.1100 0.0950 0.1100 245,700 +0.01(+10.00%)
Dec 01, 2022 0.1000 0.1000 0.1000 0.1000 1,477 +0.00(+0.00%)
Nov 30, 2022 0.0950 0.1000 0.0950 0.1000 25,003 +0.00(+0.00%)
Nov 29, 2022 0.0850 0.1000 0.0850 0.1000 117,300 +0.01(+17.65%)
Nov 23, 2022 0.0850 0 -0.00(-5.56%)
Nov 22, 2022 0.0950 0.0950 0.0900 0.0900 52,000 +0.00(+0.00%)
Nov 21, 2022 0.0900 0.0900 0.0900 0.0900 43,221 +0.00(+0.00%)
Nov 18, 2022 0.0900 0.0900 0.0800 0.0900 451,500 +0.00(+5.88%)
Nov 16, 2022 0.0850 0 +0.00(+0.00%)
Nov 14, 2022 0.0850 0 -0.00(-5.56%)
Nov 10, 2022 0.0900 0 +0.00(+5.88%)
Nov 08, 2022 0.0850 0 +0.01(+6.25%)
Nov 04, 2022 0.0800 0 +0.01(+6.67%)
Nov 03, 2022 0.0750 0.0750 0.0750 0.0750 323,000 +0.00(+7.14%)
Nov 02, 2022 0.0850 0.0850 0.0700 0.0700 244,330 -0.01(-17.65%)
Nov 01, 2022 0.0750 0.0850 0.0750 0.0850 35,300 +0.01(+6.25%)
Oct 31, 2022 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Oct 28, 2022 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Oct 26, 2022 0.0800 500 -0.01(-5.88%)
Oct 25, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Oct 24, 2022 0.0800 0 -0.01(-5.88%)
Oct 20, 2022 0.0850 0 +0.01(+6.25%)
Oct 19, 2022 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+6.67%)
Oct 17, 2022 0.0750 0 +0.00(+0.00%)
Oct 13, 2022 0.0750 0 +0.00(+0.00%)
Oct 12, 2022 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Oct 07, 2022 0.0750 0 +0.00(+0.00%)
Oct 05, 2022 0.0750 0 -0.01(-6.25%)
Oct 04, 2022 0.0800 0.0800 0.0800 0.0800 1,678 +0.00(+0.00%)
Sep 30, 2022 0.0800 0 +0.01(+6.67%)
Sep 29, 2022 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Sep 28, 2022 0.0800 0.0800 0.0750 0.0750 13,000 +0.00(+0.00%)
Sep 27, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Sep 26, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Sep 23, 2022 0.0800 0.0850 0.0800 0.0850 54,099 +0.00(+0.00%)
Sep 22, 2022 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Sep 21, 2022 0.0800 0.0800 0.0800 0.0800 99,042 +0.00(+0.00%)
Sep 20, 2022 0.0800 0.0800 0.0800 0.0800 60,030 +0.00(+0.00%)
Sep 15, 2022 0.0800 0 +0.00(+0.00%)
Sep 14, 2022 0.0750 0.0800 0.0750 0.0800 169,000 +0.01(+14.29%)
Sep 13, 2022 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Sep 12, 2022 0.0700 0.0800 0.0700 0.0750 119,000 +0.00(+0.00%)
Sep 09, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 06, 2022 0.0750 0 +0.00(+0.00%)
Sep 01, 2022 0.0750 0 +0.00(+7.14%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 118,000 -0.00(-6.67%)
Aug 29, 2022 0.0750 0 +0.00(+0.00%)
Aug 26, 2022 0.0750 0.0750 0.0750 0.0750 69,000 -0.01(-6.25%)
Aug 25, 2022 0.0800 0.0800 0.0800 0.0800 69,555 +0.00(+0.00%)
Aug 23, 2022 0.0800 0 +0.00(+0.00%)
Aug 19, 2022 0.0800 0 +0.00(+0.00%)
Aug 18, 2022 0.0750 0.0800 0.0750 0.0800 72,384 +0.00(+0.00%)
Aug 17, 2022 0.0800 0.0800 0.0800 0.0800 44,155 +0.01(+6.67%)
Aug 16, 2022 0.0750 0.0750 0.0750 0.0750 121,000 -0.01(-6.25%)
Aug 11, 2022 0.0800 0 +0.00(+0.00%)
Aug 10, 2022 0.0700 0.0800 0.0700 0.0800 416,537 +0.01(+14.29%)
Aug 09, 2022 0.0750 0.0750 0.0700 0.0700 70,000 +0.00(+0.00%)
Aug 08, 2022 0.0700 0.0700 0.0700 0.0700 46,000 -0.00(-6.67%)
Aug 05, 2022 0.0700 0.0750 0.0700 0.0750 15,026 +0.00(+0.00%)
Aug 04, 2022 0.0700 0.0750 0.0700 0.0750 310,000 +0.00(+7.14%)
Aug 02, 2022 0.0700 0 -0.00(-6.67%)
Jul 28, 2022 0.0750 0 +0.00(+0.00%)
Jul 27, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 26, 2022 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Jul 19, 2022 0.0750 0 +0.00(+7.14%)
Jul 14, 2022 0.0700 0 +0.00(+0.00%)
Jul 13, 2022 0.0750 0.0750 0.0700 0.0700 90,000 -0.00(-6.67%)
Jul 08, 2022 0.0750 250 +0.00(+0.00%)
Jul 07, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 06, 2022 0.0800 0.0800 0.0750 0.0750 260,666 -0.01(-6.25%)
Jul 05, 2022 0.0800 0.0800 0.0800 0.0800 43,600 +0.00(+0.00%)
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.