Nicola Mining Inc. (HUSIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.1975 | 0.2000 | 0.1975 | 0.2000 | 0.2000 | 15,125 |
| 29 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,600 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.2129 | 0.2129 | 0.2129 | 0.2129 | 0.2129 | 2,500 |
| 24 Apr 2024 | 0.2142 | 0.2142 | 0.2106 | 0.2129 | 0.2129 | 24,837 |
| 23 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 24,000 |
| 22 Apr 2024 | 0.2066 | 0.2178 | 0.2066 | 0.2178 | 0.2178 | 13,750 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 5,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 103 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 1,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 550 |
| 08 Apr 2024 | 0.2150 | 0.2162 | 0.2100 | 0.2100 | 0.2100 | 3,510 |
| 05 Apr 2024 | 0.2063 | 0.2200 | 0.1995 | 0.2200 | 0.2200 | 5,600 |
| 04 Apr 2024 | 0.2110 | 0.2110 | 0.2063 | 0.2063 | 0.2063 | 14,500 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 9,500 |
| 26 Mar 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 500 |
| 25 Mar 2024 | 0.1600 | 0.1690 | 0.1580 | 0.1690 | 0.1690 | 28,500 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 500 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 10,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | 5,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 500 |
| 08 Mar 2024 | 0.1637 | 0.1637 | 0.1637 | 0.1637 | 0.1637 | 400 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.1450 | 0.1450 | 0.1380 | 0.1448 | 0.1448 | 47,250 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 250 |
| 21 Feb 2024 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 100 |
| 20 Feb 2024 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 700 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 998 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,050 |
| 07 Feb 2024 | 0.1643 | 0.1727 | 0.1619 | 0.1727 | 0.1727 | 84,500 |
| 06 Feb 2024 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 250 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.1774 | 0.1775 | 0.1774 | 0.1775 | 0.1775 | 50,000 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 19,500 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 500 |
| 23 Jan 2024 | 0.1823 | 0.1823 | 0.1766 | 0.1766 | 0.1766 | 341 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | 500 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 515 |
| 10 Jan 2024 | 0.1920 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 7,378 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 30,000 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.2132 | 0.2132 | 0.2026 | 0.2026 | 0.2026 | 105,067 |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.2109 | 0.2109 | 0.2109 | 0.2109 | 0.2109 | 501 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 5,000 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 250 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.1350 | 0.1350 | 0.1322 | 0.1322 | 0.1322 | 5,000 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.