TSXV - Delayed Quote CAD

Nicola Mining Inc. (NIM.V)

Compare
0.3200
+0.0350
+(12.28%)
At close: January 10 at 12:09:52 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2900 0.3200 0.2900 0.3200 0.3200 34,800
Jan 9, 2025 0.2900 0.2900 0.2800 0.2800 0.2800 18,000
Jan 8, 2025 0.2800 0.2800 0.2800 0.2800 0.2800 7,900
Jan 7, 2025 0.2800 0.2900 0.2800 0.2800 0.2800 31,500
Jan 6, 2025 0.2800 0.2800 0.2800 0.2800 0.2800 41,500
Jan 3, 2025 0.2900 0.2900 0.2800 0.2800 0.2800 11,000
Jan 2, 2025 0.2900 0.2900 0.2900 0.2900 0.2900 1,500
Dec 31, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 16,700
Dec 30, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 19,900
Dec 27, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 34,000
Dec 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 500
Dec 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 6,000
Dec 19, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 25,900
Dec 18, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 13,000
Dec 17, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 205,100
Dec 16, 2024 0.3000 0.3200 0.3000 0.3100 0.3100 22,500
Dec 13, 2024 0.3200 0.3200 0.2800 0.2800 0.2800 23,000
Dec 12, 2024 0.2800 0.3500 0.2800 0.3200 0.3200 86,500
Dec 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 22,700
Dec 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Dec 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 11,100
Dec 6, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 184,000
Dec 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 26,000
Dec 4, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,000
Dec 3, 2024 0.2600 0.2700 0.2400 0.2700 0.2700 98,500
Dec 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 700
Nov 29, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 55,800
Nov 28, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 24,000
Nov 27, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 25,000
Nov 26, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 27,100
Nov 25, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 4,500
Nov 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 21, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 55,000
Nov 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Nov 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,500
Nov 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 22,500
Nov 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 26,000
Nov 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 8,000
Nov 13, 2024 0.2800 0.2800 0.2300 0.2600 0.2600 116,900
Nov 12, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 19,000
Nov 11, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 37,500
Nov 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 18,000
Nov 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 150,500
Nov 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,000
Nov 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Nov 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 1, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 40,000
Oct 31, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 20,100
Oct 30, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 3,500
Oct 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,500
Oct 28, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 9,600
Oct 25, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 104,200
Oct 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 11,500
Oct 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 22, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 83,000
Oct 21, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 97,100
Oct 18, 2024 0.3200 0.3200 0.2800 0.2800 0.2800 233,100
Oct 17, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 33,500
Oct 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 45,600
Oct 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 28,000
Oct 11, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 88,500
Oct 10, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 28,500
Oct 9, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 22,000
Oct 8, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 18,000
Oct 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 4,600
Oct 4, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 29,000
Oct 3, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 11,600
Oct 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Oct 1, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 113,000
Sep 30, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 27, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 26, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 76,000
Sep 25, 2024 0.3300 0.3500 0.3300 0.3300 0.3300 120,700
Sep 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 23, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 20,500
Sep 20, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 19,600
Sep 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,000
Sep 18, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 70,500
Sep 17, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 5,500
Sep 16, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 4,700
Sep 13, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 27,900
Sep 12, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 7,500
Sep 11, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 27,500
Sep 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 11,500
Sep 9, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 83,500
Sep 6, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 177,500
Sep 5, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 31,500
Sep 4, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 6,500
Sep 3, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 11,900
Aug 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 29, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 8,000
Aug 28, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 24,400
Aug 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 7,000
Aug 26, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 12,000
Aug 23, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 34,000
Aug 22, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 32,300
Aug 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Aug 20, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 3,500
Aug 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 25,700
Aug 16, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 12,500
Aug 15, 2024 0.3200 0.3500 0.3200 0.3400 0.3400 225,000
Aug 14, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 30,000
Aug 13, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 19,300
Aug 12, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 5,700
Aug 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 31,000
Aug 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 51,900
Aug 6, 2024 0.3400 0.3600 0.2800 0.3100 0.3100 84,300
Aug 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 1, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 15,500
Jul 31, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,500
Jul 30, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 26,300
Jul 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 17,000
Jul 26, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 29,800
Jul 25, 2024 0.3700 0.3900 0.3700 0.3700 0.3700 93,800
Jul 24, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Jul 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,100
Jul 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 26,000
Jul 19, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 64,500
Jul 18, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 81,500
Jul 17, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 30,500
Jul 16, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 30,500
Jul 15, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 92,300
Jul 12, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 86,700
Jul 11, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 123,000
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 30,000
Jul 9, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 24,000
Jul 8, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 23,100
Jul 5, 2024 0.3100 0.3600 0.3100 0.3400 0.3400 53,100
Jul 4, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 40,400
Jul 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 35,500
Jul 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,500
Jun 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 11,500
Jun 27, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 16,500
Jun 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 49,500
Jun 25, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 22,900
Jun 24, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 90,200
Jun 21, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 161,000
Jun 20, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 89,000
Jun 19, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 365,000
Jun 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 44,400
Jun 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 59,500
Jun 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 5,000
Jun 13, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 53,000
Jun 12, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 84,000
Jun 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 10, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 127,500
Jun 7, 2024 0.3200 0.3300 0.3100 0.3300 0.3300 65,000
Jun 6, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 57,600
Jun 5, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 86,100
Jun 4, 2024 0.3000 0.3300 0.3000 0.3200 0.3200 154,100
Jun 3, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 70,300
May 31, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 15,500
May 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 168,900
May 29, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 37,500
May 28, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 33,000
May 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,700
May 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,500
May 23, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 91,300
May 22, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 39,000
May 21, 2024 0.2400 0.2800 0.2400 0.2600 0.2600 93,300
May 17, 2024 0.2400 0.2600 0.2400 0.2500 0.2500 72,100
May 16, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 13,500
May 15, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 44,500
May 14, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 68,500
May 13, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 125,500
May 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 9, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 85,500
May 8, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 28,300
May 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,000
May 6, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 103,300
May 3, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 46,000
May 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,300
May 1, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 51,000
Apr 30, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 86,500
Apr 29, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 30,000
Apr 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 55,000
Apr 25, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 20,500
Apr 24, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 47,000
Apr 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 39,200
Apr 22, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 21,200
Apr 19, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 12,000
Apr 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 49,100
Apr 17, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 87,000
Apr 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 43,500
Apr 15, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 146,000
Apr 12, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 73,000
Apr 11, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 40,600
Apr 10, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 143,000
Apr 9, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 40,800
Apr 8, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 69,800
Apr 5, 2024 0.2800 0.3000 0.2700 0.3000 0.3000 131,800
Apr 4, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 32,500
Apr 3, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 45,500
Apr 2, 2024 0.2100 0.2300 0.2000 0.2300 0.2300 86,200
Apr 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 9,500
Mar 28, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 27, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 30,500
Mar 26, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 11,700
Mar 25, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 66,000
Mar 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Mar 21, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 90,000
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 73,500
Mar 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 110,500
Mar 18, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 158,000
Mar 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Mar 14, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 4,500
Mar 13, 2024 0.2100 0.2200 0.2000 0.2000 0.2000 85,500
Mar 12, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 89,500
Mar 11, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 28,000
Mar 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 16,500
Mar 7, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 10,000
Mar 6, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 326,000
Mar 5, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 100,000
Mar 4, 2024 0.2000 0.2200 0.2000 0.2200 0.2200 243,700
Mar 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 5,000
Feb 29, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 28,500
Feb 28, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 202,900
Feb 27, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 91,100
Feb 26, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 211,000
Feb 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Feb 22, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 174,700
Feb 21, 2024 0.2000 0.2200 0.1900 0.2100 0.2100 70,500
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 39,500
Feb 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 30,500
Feb 15, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 2,000
Feb 14, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 81,700
Feb 13, 2024 0.2200 0.2200 0.2000 0.2000 0.2000 464,400
Feb 12, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5,500
Feb 9, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 8, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 144,000
Feb 7, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 50,500
Feb 6, 2024 0.2200 0.2400 0.2200 0.2300 0.2300 121,500
Feb 5, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 60,000
Feb 2, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 74,000
Feb 1, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 105,000
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 30, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 36,000
Jan 29, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 7,000
Jan 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 25, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 22,900
Jan 24, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 46,000
Jan 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 71,500
Jan 22, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 84,000
Jan 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 5,000
Jan 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 13,500
Jan 17, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 64,500
Jan 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 6,000
Jan 15, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 22,500
Jan 12, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 17,500
Jan 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 40,500
Jan 10, 2024 0.2700 0.2700 0.2100 0.2400 0.2400 96,800

Related Tickers

TWR.V Tower Resources Ltd.
0.1300
0.00%
 
MOG.V Mogotes Metals Inc.
0.1450
0.00%
 
FAN.V First Atlantic Nickel Corp.
0.1900
+2.70%
 
XRI.CN Xcite Resources Inc.
0.1500
0.00%
 
DMC.CN Dunbar Metals Corp
0.1600
0.00%
 
TDG.V TDG Gold Corp.
0.1500
+15.38%
 
OMGA.CN Omega Pacific Resources Inc.
0.1250
-10.71%
 
QZM.V Quartz Mountain Resources Ltd.
0.3700
-2.63%
 
NTMC.CN Neotech Metals Corp.
0.1050
-4.55%
 
AXREF Amarc Resources Ltd.
0.1400
-3.05%