Nicola Mining Inc. (HUSIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 0.1919 | 2,500 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 103 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 1,000 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 550 |
| Apr 08, 2024 | 0.2150 | 0.2162 | 0.2100 | 0.2100 | 0.2100 | 3,510 |
| Apr 05, 2024 | 0.2063 | 0.2200 | 0.1995 | 0.2200 | 0.2200 | 5,600 |
| Apr 04, 2024 | 0.2110 | 0.2110 | 0.2063 | 0.2063 | 0.2063 | 14,500 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 9,500 |
| Mar 26, 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 500 |
| Mar 25, 2024 | 0.1600 | 0.1690 | 0.1580 | 0.1690 | 0.1690 | 28,500 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 500 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 10,000 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | 0.1496 | 5,000 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 500 |
| Mar 08, 2024 | 0.1637 | 0.1637 | 0.1637 | 0.1637 | 0.1637 | 400 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 0.1450 | 0.1450 | 0.1380 | 0.1448 | 0.1448 | 47,250 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 250 |
| Feb 21, 2024 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 100 |
| Feb 20, 2024 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 700 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 998 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,050 |
| Feb 07, 2024 | 0.1643 | 0.1727 | 0.1619 | 0.1727 | 0.1727 | 84,500 |
| Feb 06, 2024 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 250 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 0.1774 | 0.1775 | 0.1774 | 0.1775 | 0.1775 | 50,000 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 19,500 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 0.1766 | 500 |
| Jan 23, 2024 | 0.1823 | 0.1823 | 0.1766 | 0.1766 | 0.1766 | 341 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | 0.1769 | 500 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 515 |
| Jan 10, 2024 | 0.1920 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 7,378 |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 30,000 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 0.2132 | 0.2132 | 0.2026 | 0.2026 | 0.2026 | 105,067 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 0.2109 | 0.2109 | 0.2109 | 0.2109 | 0.2109 | 501 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 0.2018 | 5,000 |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 250 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | 0.1350 | 0.1350 | 0.1322 | 0.1322 | 0.1322 | 5,000 |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 2,000 |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | 0.1368 | 0.1368 | 0.1364 | 0.1364 | 0.1364 | 905 |
| Nov 30, 2023 | 0.1180 | 0.1279 | 0.1170 | 0.1189 | 0.1189 | 79,800 |
| Nov 29, 2023 | 0.1349 | 0.1409 | 0.1349 | 0.1409 | 0.1409 | 300 |
| Nov 28, 2023 | 0.1459 | 0.1582 | 0.1421 | 0.1582 | 0.1582 | 191,572 |
| Nov 27, 2023 | 0.1562 | 0.1563 | 0.1562 | 0.1563 | 0.1563 | 9,840 |
| Nov 24, 2023 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.