Nicola Mining Stock Price History
NASDAQ: NICMBasic MaterialsMetal MiningUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NICM price history at a glance
The price history for Nicola Mining (NICM) on this page begins on April 13, 2026, when the stock closed at $6.19; it most recently closed at $5.62 on October 5, 2026. The highest price in this record is $10.60, reached on April 13, 2026; the latest close is 47.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.60
- Date of high
- Apr 13, 2026
- Low since 2026
- $5.09
- Date of low
- Oct 5, 2026
- 52-week high
- $10.60
- 52-week low
- $5.09
- Last close
- $5.62
NICM returns
1 week
+3.12%
1 month
-14.46%
3 months
-8.77%
6 months
-19.25%
NICM price return, excluding dividends.
NICM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.34 | 5.62 | 5.14 | 5.62 | +3.50% | |
| 5.47 | 5.50 | 5.41 | 5.43 | -0.37% | |
| 5.64 | 5.68 | 5.31 | 5.45 | +2.64% | |
| 5.35 | 5.35 | 5.30 | 5.31 | -1.67% | |
| 5.39 | 5.63 | 5.09 | 5.40 | -0.92% | |
| 5.46 | 5.50 | 5.35 | 5.45 | +0.18% | |
| 5.50 | 5.50 | 5.35 | 5.44 | -0.73% | |
| 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | |
| 5.56 | 5.56 | 5.56 | 5.56 | 0.00% | |
| 5.66 | 5.66 | 5.56 | 5.56 | -2.46% | |
| 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | |
| 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | |
| 5.73 | 5.78 | 5.55 | 5.78 | +0.35% | |
| 5.88 | 5.90 | 5.40 | 5.76 | -2.04% | |
| 5.88 | 5.92 | 5.88 | 5.88 | -1.84% | |
| 6.09 | 6.09 | 5.99 | 5.99 | +2.57% | |
| 5.65 | 5.88 | 5.65 | 5.84 | -0.17% | |
| 5.73 | 5.92 | 5.56 | 5.85 | +10.17% | |
| 5.91 | 5.91 | 5.31 | 5.31 | -10.15% | |
| 6.50 | 6.50 | 5.91 | 5.91 | -3.75% | |
| 6.40 | 6.55 | 6.11 | 6.14 | -4.81% | |
| 6.47 | 6.50 | 6.45 | 6.45 | -1.83% | |
| 6.71 | 6.71 | 6.57 | 6.57 | -1.65% | |
| 6.68 | 6.68 | 6.68 | 6.68 | 0.00% | |
| 6.86 | 6.86 | 6.68 | 6.68 | 0.00% | |
| 6.83 | 6.83 | 6.68 | 6.68 | +1.21% | |
| 6.52 | 6.60 | 6.52 | 6.60 | -0.45% | |
| 6.79 | 6.79 | 6.63 | 6.63 | +1.69% | |
| 6.62 | 6.62 | 6.52 | 6.52 | -5.23% | |
| 6.83 | 7.00 | 6.60 | 6.88 | -0.29% | |
| 6.97 | 7.00 | 6.90 | 6.90 | +7.81% | |
| 6.28 | 6.40 | 6.28 | 6.40 | -3.03% | |
| 6.38 | 6.60 | 6.38 | 6.60 | +3.77% | |
| 6.36 | 6.36 | 6.36 | 6.36 | -7.15% | |
| 6.89 | 6.89 | 6.85 | 6.85 | +1.03% | |
| 6.48 | 6.78 | 6.48 | 6.78 | +4.47% | |
| 6.48 | 6.60 | 6.33 | 6.49 | +2.20% | |
| 6.00 | 6.57 | 6.00 | 6.35 | +2.58% | |
| 6.02 | 6.43 | 6.02 | 6.19 | +2.82% | |
| 6.17 | 6.30 | 6.02 | 6.02 | -5.94% | |
| 6.50 | 6.51 | 6.12 | 6.40 | +2.07% | |
| 6.40 | 6.41 | 6.27 | 6.27 | +0.97% | |
| 6.16 | 6.29 | 5.84 | 6.21 | 0.00% | |
| 6.06 | 6.50 | 6.00 | 6.21 | -0.48% | |
| 5.99 | 6.40 | 5.89 | 6.24 | +4.00% | |
| 6.00 | 6.00 | 5.99 | 6.00 | +4.90% | |
| 6.06 | 6.06 | 5.72 | 5.72 | +3.81% | |
| 5.66 | 5.86 | 5.44 | 5.51 | +1.29% | |
| 5.33 | 5.44 | 5.33 | 5.44 | -1.98% | |
| 5.41 | 5.55 | 5.40 | 5.55 | -1.07% | |
| 5.58 | 5.83 | 5.51 | 5.61 | -1.06% | |
| 5.63 | 5.72 | 5.32 | 5.67 | -3.57% | |
| 5.86 | 5.88 | 5.76 | 5.88 | -0.51% | |
| 5.91 | 5.91 | 5.91 | 5.91 | +2.25% | |
| 5.76 | 6.00 | 5.76 | 5.78 | -0.17% | |
| 5.77 | 5.99 | 5.77 | 5.79 | -1.86% | |
| 5.90 | 6.03 | 5.90 | 5.90 | -0.17% | |
| 5.91 | 5.91 | 5.91 | 5.91 | +1.37% | |
| 6.03 | 6.03 | 5.81 | 5.83 | -3.80% | |
| 6.10 | 6.10 | 5.97 | 6.06 | -3.81% | |
| 5.97 | 6.35 | 5.97 | 6.30 | +5.18% | |
| 6.04 | 6.04 | 5.99 | 5.99 | -3.39% | |
| 6.05 | 6.20 | 6.05 | 6.20 | +2.31% | |
| 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | |
| 6.35 | 6.35 | 6.16 | 6.16 | +1.15% | |
| 6.09 | 6.09 | 6.09 | 6.09 | -0.98% | |
| 6.15 | 6.43 | 6.15 | 6.15 | -0.81% | |
| 6.28 | 6.40 | 6.15 | 6.20 | -3.13% | |
| 6.05 | 6.41 | 6.05 | 6.40 | +5.26% | |
| 5.97 | 6.21 | 5.97 | 6.08 | +0.16% | |
| 6.16 | 6.16 | 6.02 | 6.07 | -3.34% | |
| 6.20 | 6.28 | 6.20 | 6.28 | +3.63% | |
| 5.97 | 6.22 | 5.97 | 6.06 | +0.83% | |
| 6.10 | 6.28 | 6.01 | 6.01 | -1.31% | |
| 6.16 | 6.40 | 6.03 | 6.09 | -1.14% | |
| 6.16 | 6.48 | 6.07 | 6.16 | +0.16% | |
| 6.16 | 6.20 | 6.15 | 6.15 | 0.00% | |
| 6.16 | 6.35 | 6.15 | 6.15 | -0.16% | |
| 6.18 | 6.33 | 6.16 | 6.16 | 0.00% | |
| 6.20 | 6.33 | 6.16 | 6.16 | -0.96% | |
| 6.11 | 6.34 | 6.10 | 6.22 | +1.80% | |
| 6.06 | 6.29 | 6.06 | 6.11 | -0.65% | |
| 6.06 | 6.30 | 5.97 | 6.15 | -0.49% | |
| 6.10 | 6.18 | 6.01 | 6.18 | +1.64% | |
| 6.49 | 6.49 | 6.05 | 6.08 | -1.94% | |
| 6.51 | 6.51 | 6.20 | 6.20 | -3.73% | |
| 6.70 | 6.70 | 6.44 | 6.44 | -0.92% | |
| 6.30 | 6.89 | 6.30 | 6.50 | +1.40% | |
| 6.91 | 7.00 | 6.40 | 6.41 | -4.47% | |
| 6.99 | 7.19 | 6.66 | 6.71 | -4.14% | |
| 6.79 | 7.10 | 6.66 | 7.00 | +2.79% | |
| 6.79 | 6.87 | 6.51 | 6.81 | +2.41% | |
| 6.32 | 6.82 | 6.32 | 6.65 | +4.89% | |
| 6.20 | 6.65 | 6.15 | 6.34 | +3.76% | |
| 6.20 | 6.31 | 6.11 | 6.11 | -2.24% | |
| 6.28 | 6.32 | 6.16 | 6.25 | +0.97% | |
| 6.16 | 6.40 | 6.11 | 6.19 | +0.16% | |
| 6.13 | 6.36 | 6.11 | 6.18 | +0.82% | |
| 6.19 | 6.20 | 6.09 | 6.13 | +0.66% | |
| 6.08 | 6.54 | 6.02 | 6.09 | +0.50% | |
| 6.18 | 6.18 | 6.06 | 6.06 | -0.33% | |
| 6.40 | 6.46 | 6.05 | 6.08 | -6.17% | |
| 6.46 | 6.61 | 6.45 | 6.48 | -2.26% | |
| 6.53 | 6.70 | 6.40 | 6.63 | +1.22% | |
| 6.56 | 6.70 | 6.55 | 6.55 | -0.30% | |
| 6.79 | 6.79 | 6.50 | 6.57 | -2.09% | |
| 6.61 | 6.81 | 6.46 | 6.71 | -2.61% | |
| 6.49 | 6.89 | 6.49 | 6.89 | +6.66% | |
| 6.08 | 6.70 | 5.97 | 6.46 | +5.90% | |
| 6.20 | 6.30 | 6.07 | 6.10 | -3.17% | |
| 6.45 | 6.52 | 6.20 | 6.30 | -4.83% | |
| 6.59 | 6.70 | 6.57 | 6.62 | +0.30% | |
| 6.47 | 6.72 | 6.30 | 6.60 | -2.51% | |
| 6.55 | 6.79 | 6.35 | 6.77 | +1.65% | |
| 6.00 | 6.75 | 6.00 | 6.66 | +7.77% | |
| 6.09 | 6.26 | 6.04 | 6.18 | -1.59% | |
| 6.10 | 6.36 | 6.02 | 6.28 | -0.79% | |
| 6.20 | 6.35 | 6.11 | 6.33 | -2.01% | |
| 6.36 | 6.60 | 6.36 | 6.46 | +4.53% | |
| 6.06 | 6.40 | 6.00 | 6.18 | -3.59% | |
| 5.90 | 6.50 | 5.41 | 6.41 | +3.55% | |
| 6.54 | 7.14 | 6.11 | 6.19 | -4.62% | |
| 7.12 | 7.14 | 5.97 | 6.49 | -21.14% | |
| 9.24 | 10.60 | 6.72 | 8.23 | +18.25% | |
| 7.02 | 7.51 | 6.45 | 6.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NICM chart for longer ranges.