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

Nicola Mining Inc (TSV: NIM )

0.2300 +0.0050 (+2.22%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 14, 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 (%)
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%)
Jul 04, 2022 0.0850 0.0850 0.0800 0.0800 101,000 +0.00(+0.00%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0800 0.0850 0.0800 0.0800 202,000 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Jun 24, 2022 0.0850 0.0850 0.0800 0.0850 596,700 -0.00(-5.56%)
Jun 23, 2022 0.0880 0.0900 0.0880 0.0900 328,000 +0.00(+0.00%)
Jun 22, 2022 0.0900 0.0900 0.0900 0.0900 166,000 +0.00(+0.00%)
Jun 21, 2022 0.0850 0.0900 0.0850 0.0900 92,000 +0.00(+5.88%)
Jun 17, 2022 0.0850 0 -0.00(-5.56%)
Jun 16, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jun 15, 2022 0.0850 0.0900 0.0850 0.0900 206,000 +0.00(+5.88%)
Jun 13, 2022 0.0850 0 +0.00(+0.00%)
Jun 10, 2022 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jun 09, 2022 0.0850 0.0850 0.0850 0.0850 21,250 +0.01(+6.25%)
Jun 03, 2022 0.0800 0 -0.01(-5.88%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Jun 01, 2022 0.0900 0.0900 0.0800 0.0800 29,000 -0.01(-5.88%)
May 31, 2022 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
May 30, 2022 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
May 27, 2022 0.0850 0.0850 0.0850 0.0850 70,000 +0.01(+6.25%)
May 25, 2022 0.0800 0 +0.00(+0.00%)
May 24, 2022 0.0800 0.0800 0.0800 0.0800 2,200 -0.01(-5.88%)
May 20, 2022 0.0850 0 +0.00(+0.00%)
May 18, 2022 0.0850 0 +0.01(+6.25%)
May 17, 2022 0.0900 0.0900 0.0800 0.0800 683,500 -0.01(-11.11%)
May 16, 2022 0.0900 0.0900 0.0900 0.0900 29,200 +0.00(+0.00%)
May 13, 2022 0.0900 0.0900 0.0900 0.0900 40,100 +0.00(+0.00%)
May 12, 2022 0.0900 0.0900 0.0900 0.0900 71,800 +0.00(+0.00%)
May 10, 2022 0.0900 300 +0.00(+0.00%)
May 06, 2022 0.0900 0 -0.01(-5.26%)
May 05, 2022 0.0900 0.0950 0.0900 0.0950 2,000 +0.00(+0.00%)
May 03, 2022 0.0950 0 +0.01(+5.56%)
May 02, 2022 0.0900 0.0950 0.0900 0.0900 201,000 +0.00(+0.00%)
Apr 29, 2022 0.0850 0.0900 0.0850 0.0900 61,982 +0.00(+0.00%)
Apr 28, 2022 0.0900 0.0900 0.0900 0.0900 24,103 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Apr 26, 2022 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0900 0.0900 0.0900 135,000 +0.00(+0.00%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 20, 2022 0.0900 0 +0.00(+0.00%)
Apr 19, 2022 0.0900 0.0900 0.0900 0.0900 400,782 -0.01(-5.26%)
Apr 18, 2022 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Apr 14, 2022 0.0950 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0950 176,550 +0.01(+5.56%)
Apr 12, 2022 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 15,400 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0900 0.0900 0.0900 146,000 +0.00(+0.00%)
Apr 07, 2022 0.0900 0.0900 0.0900 0.0900 1,409 +0.00(+0.00%)
Apr 06, 2022 0.0900 0.0900 0.0900 0.0900 254,285 +0.00(+0.00%)
Apr 04, 2022 0.0900 142 -0.01(-5.26%)
Apr 01, 2022 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Mar 30, 2022 0.0950 800 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0.0900 0.0950 660,404 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.0950 0.0950 0.0950 116,454 +0.00(+0.00%)
Mar 25, 2022 0.0950 0.1000 0.0950 0.0950 226,000 +0.00(+0.00%)
Mar 24, 2022 0.0950 0.0950 0.0900 0.0950 297,200 -0.01(-5.00%)
Mar 23, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Mar 22, 2022 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Mar 21, 2022 0.1000 0.1000 0.1000 0.1000 60,500 +0.00(+0.00%)
Mar 17, 2022 0.1000 0 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1050 0.1000 0.1000 12,842 +0.00(+0.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Mar 14, 2022 0.1000 0.1050 0.1000 0.1000 146,200 +0.00(+0.00%)
Mar 11, 2022 0.1100 0.1100 0.1000 0.1000 193,475 -0.01(-9.09%)
Mar 10, 2022 0.1050 0.1100 0.1050 0.1100 133,142 +0.01(+4.76%)
Mar 09, 2022 0.1000 0.1050 0.1000 0.1050 157,876 +0.00(+5.00%)
Mar 08, 2022 0.0950 0.1000 0.0950 0.1000 153,900 +0.01(+5.26%)
Mar 07, 2022 0.0950 0.0950 0.0950 0.0950 29,317 +0.00(+0.00%)
Mar 04, 2022 0.1000 0.1000 0.0950 0.0950 31,520 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Mar 02, 2022 0.0950 0.1000 0.0950 0.0950 216,000 -0.01(-5.00%)
Mar 01, 2022 0.0950 0.1000 0.0950 0.1000 344,300 +0.01(+11.11%)
Feb 28, 2022 0.0950 0.0950 0.0900 0.0900 74,550 -0.01(-5.26%)
Feb 25, 2022 0.0850 0.0950 0.0900 0.0950 305,900 +0.01(+11.76%)
Feb 24, 2022 0.0900 0.0900 0.0850 0.0850 165,186 -0.00(-5.56%)
Feb 23, 2022 0.0850 0.0900 0.0850 0.0900 89,573 +0.00(+5.88%)
Feb 22, 2022 0.0850 0.0850 0.0850 0.0850 35,300 +0.00(+0.00%)
Feb 17, 2022 0.0850 0 +0.01(+6.25%)
Feb 16, 2022 0.0850 0.0850 0.0800 0.0800 41,600 +0.01(+6.67%)
Feb 15, 2022 0.0800 0.0850 0.0750 0.0750 111,500 -0.01(-11.76%)
Feb 14, 2022 0.0800 0.0850 0.0800 0.0850 186,600 +0.01(+6.25%)
Feb 11, 2022 0.0850 0.0850 0.0800 0.0800 125,000 +0.00(+0.00%)
Feb 10, 2022 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Feb 09, 2022 0.0800 0.0800 0.0800 0.0800 272,900 +0.00(+0.00%)
Feb 08, 2022 0.0750 0.0800 0.0750 0.0800 210,400 +0.01(+6.67%)
Feb 07, 2022 0.0750 0.0750 0.0750 0.0750 407,587 +0.00(+0.00%)
Feb 04, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Feb 02, 2022 0.0700 0.0750 0.0700 0.0750 16,000 +0.00(+0.00%)
Feb 01, 2022 0.0700 0.0750 0.0700 0.0750 63,770 +0.00(+7.14%)
Jan 31, 2022 0.0750 0.0750 0.0700 0.0700 199,000 -0.00(-6.67%)
Jan 28, 2022 0.0750 0.0750 0.0750 0.0750 400,413 +0.00(+0.00%)
Jan 26, 2022 0.0750 0 -0.01(-6.25%)
Jan 24, 2022 0.0800 0 +0.00(+0.00%)
Jan 21, 2022 0.0850 0.0850 0.0800 0.0800 66,000 -0.01(-5.88%)
Jan 20, 2022 0.0800 0.0850 0.0800 0.0850 93,500 +0.01(+6.25%)
Jan 19, 2022 0.0800 0.0800 0.0750 0.0800 465,128 +0.00(+0.00%)
Jan 18, 2022 0.0800 0.0850 0.0800 0.0800 102,732 +0.00(+0.00%)
Jan 17, 2022 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jan 14, 2022 0.0850 0.0850 0.0800 0.0800 227,705 +0.00(+0.00%)
Jan 13, 2022 0.0800 0.0800 0.0800 0.0800 208,800 +0.00(+0.00%)
Jan 12, 2022 0.0800 0.0800 0.0800 0.0800 53,900 +0.00(+0.00%)
Jan 11, 2022 0.0800 0.0800 0.0800 0.0800 219,300 +0.00(+0.00%)
Jan 10, 2022 0.0800 0.0800 0.0800 0.0800 20,070 -0.01(-5.88%)
Jan 07, 2022 0.0850 0.0850 0.0850 0.0850 43,000 +0.00(+0.00%)
Jan 06, 2022 0.0800 0.0900 0.0800 0.0850 49,600 +0.00(+0.00%)
Jan 05, 2022 0.0850 0.0900 0.0800 0.0850 349,275 +0.01(+6.25%)
Jan 04, 2022 0.0800 0.0800 0.0800 0.0800 117,000 -0.01(-5.88%)
Dec 31, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2021 0.0850 0.0850 0.0850 0.0850 157,000 +0.01(+6.25%)
Dec 29, 2021 0.0900 0.0900 0.0800 0.0800 100,000 -0.01(-5.88%)
Dec 24, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2021 0.0800 0.0850 0.0800 0.0850 122,380 +0.00(+0.00%)
Dec 22, 2021 0.0850 0.0850 0.0850 0.0850 61,000 +0.01(+6.25%)
Dec 21, 2021 0.0850 0.0850 0.0800 0.0800 665,900 +0.00(+0.00%)
Dec 20, 2021 0.0850 0.0850 0.0800 0.0800 348,700 -0.01(-5.88%)
Dec 17, 2021 0.0850 0.0850 0.0850 0.0850 224,000 -0.00(-5.56%)
Dec 16, 2021 0.0900 0.0900 0.0900 0.0900 105,000 +0.00(+0.00%)
Dec 14, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+5.88%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 3,100 -0.00(-5.56%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 1,703 +0.00(+5.88%)
Dec 07, 2021 0.0900 0.0900 0.0850 0.0850 83,000 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Dec 03, 2021 0.0900 0.0900 0.0850 0.0850 15,500 +0.00(+0.00%)
Dec 02, 2021 0.0850 0.0850 0.0850 0.0850 68,000 -0.00(-5.56%)
Dec 01, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 30, 2021 0.0900 0.0950 0.0900 0.0900 564,000 +0.00(+5.88%)
Nov 26, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 25, 2021 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 24, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Nov 23, 2021 0.0900 0.0950 0.0900 0.0900 417,400 -0.01(-5.26%)
Nov 19, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 18, 2021 0.0950 0.0900 0.0900 0.0900 269,142 -0.01(-10.00%)
Nov 17, 2021 0.1050 0.1050 0.0950 0.1000 567,671 -0.01(-9.09%)
Nov 16, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 15, 2021 0.1100 0.1100 0.1100 0.1100 26,500 +0.00(+0.00%)
Nov 12, 2021 0.1100 0.1100 0.1100 0.1100 59,000 -0.01(-4.35%)
Nov 11, 2021 0.1100 0.1150 0.1100 0.1150 79,000 +0.01(+4.55%)
Nov 10, 2021 0.1150 0.1100 41,282 +0.00(+0.00%)
Nov 09, 2021 0.1150 0.1200 0.1100 0.1100 61,650 -0.01(-4.35%)
Nov 08, 2021 0.1150 0.1150 0.1150 0.1150 34,500 +0.00(+0.00%)
Nov 05, 2021 0.1200 0.1200 0.1150 0.1150 47,600 +0.00(+0.00%)
Nov 04, 2021 0.1250 0.1250 0.1100 0.1150 177,625 -0.00(-4.17%)
Nov 03, 2021 0.1250 0.1250 0.1200 0.1200 19,500 -0.01(-7.69%)
Nov 02, 2021 0.1200 0.1300 0.1200 0.1300 5,000 +0.01(+8.33%)
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.