Nicola Mining Inc Historical Data - NIM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nicola Mining Inc (NIM)
Nicola Mining Inc (NIM) Historical

Nicola Mining Inc (NIM)

0.285

0.01

( 3.64% )

Updated: 02:45:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.78571428571	0.28	0.29	0.275	2242	0.27537169	CS
4	0.015	5.55555555556	0.27	0.35	0.24	43694	0.28960751	CS
12	-0.05	-14.9253731343	0.335	0.35	0.23	39406	0.2911588	CS
26	-0.035	-10.9375	0.32	0.4	0.23	36936	0.31907096	CS
52	0	0	0.285	0.4	0.18	51089	0.2762828	CS
156	0.195	216.666666667	0.09	0.4	0.07	87876	0.15622861	CS
260	0.185	185	0.1	0.4	0.035	117965	0.13587004	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735069200	0.28	0.005	1.82	0.28	0.28	0.28	500
1734993600	0.275	0	0.00	0.275	0.275	0.275	226
1734734400	0.275	-0.01	-3.51	0.28	0.28	0.275	6000
1734648000	0.2849999	-0.015	-5.00	0.3	0.3	0.2849999	25900
1734561600	0.3	-0.015	-4.76	0.315	0.32	0.3	13000
1734475200	0.315	0.005	1.61	0.31	0.32	0.305	205090
1734388800	0.31	0.035	12.73	0.3	0.32	0.3	22500
1734129600	0.275	-0.04	-12.70	0.315	0.315	0.275	23000
1734043200	0.315	0.035	12.50	0.28	0.35	0.28	86500
1733956800	0.28	0.005	1.82	0.2849999	0.2849999	0.28	22660
1733870400	0.275	-0.005	-1.79	0.275	0.275	0.275	3000
1733784000	0.28	0.005	1.82	0.28	0.2849999	0.28	11060
1733524800	0.275	0.005	1.85	0.265	0.2849999	0.26	184000
1733438400	0.27	0.015	5.88	0.265	0.27	0.265	26010
1733352000	0.255	-0.01	-3.77	0.255	0.255	0.255	2030
1733265600	0.265	-0.005	-1.85	0.26	0.265	0.24	98500
1733179200	0.27	0.005	1.89	0.27	0.27	0.27	700
1732920000	0.265	0	0.00	0.27	0.27	0.265	55824
1732833600	0.265	0	0.00	0.275	0.275	0.265	24000
1732747200	0.265	-0.01	-3.64	0.275	0.275	0.265	25000
1732660800	0.275	0.005	1.85	0.27	0.275	0.27	27050
1732574400	0.27	-0.01	-3.57	0.275	0.275	0.27	4500
1732315200	0.28	0	0.00	0.28	0.28	0.28	0
1732228800	0.28	0	0.00	0.27	0.28	0.27	55018
1732142400	0.28	0.005	1.82	0.28	0.28	0.28	10000
1732056000	0.275	-0.01	-3.51	0.275	0.275	0.275	2500
1731969600	0.2849999	0.0099999	3.64	0.28	0.2849999	0.275	22500
1731710400	0.275	0	0.00	0.28	0.28	0.275	26000
1731624000	0.275	0.015	5.77	0.275	0.275	0.275	8000
1731537600	0.26	-0.02	-7.14	0.2849999	0.2849999	0.23	116880
1731451200	0.28	-0.005	-1.75	0.27	0.28	0.27	19000
1731364800	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	37500
1731105600	0.295	0	0.00	0.295	0.295	0.295	18000
1731019200	0.295	-0.005	-1.67	0.295	0.295	0.295	150500
1730932800	0.3	0	0.00	0.3	0.3	0.3	7000
1730846400	0.3	-0.005	-1.64	0.3	0.3	0.3	5000
1730760000	0.305	0	0.00	0.305	0.305	0.305	0
1730497200	0.305	0	0.00	0.305	0.31	0.305	40000
1730410800	0.305	0	0.00	0.305	0.305	0.305	20050
1730324400	0.305	0	0.00	0.305	0.305	0.305	3526
1730238000	0.305	0.005	1.67	0.305	0.305	0.305	1500
1730151600	0.3	-0.015	-4.76	0.305	0.305	0.3	9600
1729892400	0.315	0.025	8.62	0.295	0.32	0.295	104158
1729806000	0.29	-0.015	-4.92	0.29	0.29	0.29	11500
1729719600	0.305	0	0.00	0.305	0.305	0.305	0
1729633200	0.305	0.035	12.96	0.28	0.305	0.28	83000
1729546800	0.27	-0.015	-5.26	0.3	0.3	0.27	97100
1729287600	0.2849999	-0.03	-9.52	0.315	0.315	0.28	233100
1729201200	0.315	0	0.00	0.31	0.32	0.31	33500
1729114800	0.315	0	0.00	0.315	0.315	0.315	45550
1729028400	0.315	0.005	1.61	0.315	0.315	0.315	28000
1728682800	0.31	0.005	1.64	0.315	0.315	0.31	88500
1728596400	0.305	-0.01	-3.17	0.32	0.32	0.305	28500
1728510000	0.315	0	0.00	0.31	0.315	0.31	22000
1728423600	0.315	-0.01	-3.08	0.325	0.325	0.315	18000
1728337200	0.325	0	0.00	0.325	0.325	0.325	4615
1728078000	0.325	-0.01	-2.99	0.335	0.335	0.325	29000
1727991600	0.335	0	0.00	0.33	0.335	0.33	11557
1727905200	0.335	0	0.00	0.335	0.335	0.335	500
1727818800	0.335	-0.005	-1.47	0.335	0.335	0.33	113000
1727732400	0.34	0	0.00	0.34	0.34	0.34	0
1727473200	0.34	0	0.00	0.34	0.34	0.34	13

Alpha Venture DAO

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions