Canada Markets open in 1 hr

Nicola Mining Inc. (HUSIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.05920.0000 (0.00%)
At close: 10:05AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 20220.05920.05920.05920.05920.0592-
Aug 10, 20220.05920.05920.05920.05920.059210,000
Aug 09, 20220.05320.05320.05320.05320.053210,008
Aug 08, 20220.06000.06000.06000.06000.06001,000
Aug 05, 20220.05900.05900.05900.05900.05901,017
Aug 04, 20220.05430.05430.05430.05430.0543-
Aug 03, 20220.05430.05430.05430.05430.05438,200
Aug 02, 20220.06350.06350.06350.06350.0635-
Aug 01, 20220.06350.06350.06350.06350.0635-
Jul 29, 20220.06350.06350.06350.06350.0635-
Jul 28, 20220.06350.06350.06350.06350.0635-
Jul 27, 20220.06350.06350.06350.06350.0635-
Jul 26, 20220.06350.06350.06350.06350.0635-
Jul 25, 20220.06350.06350.06350.06350.0635-
Jul 22, 20220.06350.06350.06350.06350.0635400
Jul 21, 20220.05330.05330.05330.05330.0533-
Jul 20, 20220.05330.05330.05330.05330.0533-
Jul 19, 20220.05330.05330.05330.05330.0533-
Jul 18, 20220.05330.05330.05330.05330.05332,500
Jul 15, 20220.05240.05240.05240.05240.0524-
Jul 14, 20220.05240.05240.05240.05240.0524-
Jul 13, 20220.05240.05240.05240.05240.0524-
Jul 12, 20220.05240.05240.05240.05240.0524-
Jul 11, 20220.05240.05240.05240.05240.0524-
Jul 08, 20220.05240.05240.05240.05240.052423,000
Jul 07, 20220.06000.06000.06000.06000.06001,000
Jul 06, 20220.06100.06100.05990.05990.059915,001
Jul 05, 20220.06110.06110.06100.06100.061033,409
Jul 01, 20220.06990.06990.06990.06990.0699300
Jun 30, 20220.06660.06660.06370.06400.064036,201
Jun 29, 20220.06740.06740.06740.06740.0674-
Jun 28, 20220.06740.06740.06740.06740.0674-
Jun 27, 20220.06740.06740.06740.06740.0674-
Jun 24, 20220.06720.06740.06680.06740.0674319,869
Jun 23, 20220.07100.07100.07100.07100.0710200,000
Jun 22, 20220.07050.07050.07050.07050.0705-
Jun 21, 20220.07050.07050.07050.07050.0705-
Jun 17, 20220.07050.07050.07050.07050.0705-
Jun 16, 20220.07050.07050.07050.07050.0705-
Jun 15, 20220.07050.07050.07050.07050.0705-
Jun 14, 20220.07050.07050.07050.07050.0705-
Jun 13, 20220.07050.07050.07050.07050.0705-
Jun 10, 20220.07050.07050.07050.07050.0705-
Jun 09, 20220.07050.07050.07050.07050.0705-
Jun 08, 20220.07050.07050.07050.07050.0705-
Jun 07, 20220.07050.07050.07050.07050.0705-
Jun 06, 20220.07050.07050.07050.07050.07052,500
Jun 03, 20220.06820.06820.06820.06820.0682-
Jun 02, 20220.06820.06820.06820.06820.06825,090
Jun 01, 20220.06850.06850.06850.06850.0685-
May 31, 20220.06850.06850.06850.06850.0685-
May 27, 20220.06850.06850.06850.06850.0685-
May 26, 20220.06850.06850.06850.06850.06852,750
May 25, 20220.07050.07050.07050.07050.0705-
May 24, 20220.07050.07050.07050.07050.07052,000
May 23, 20220.06800.06800.06800.06800.0680-
May 20, 20220.06800.06800.06800.06800.0680-
May 19, 20220.06800.06800.06800.06800.0680-
May 18, 20220.06800.06800.06800.06800.0680-
May 17, 20220.06800.06800.06800.06800.06801,000
May 16, 20220.07030.07030.07030.07030.0703-
May 13, 20220.07030.07030.07030.07030.0703-
May 12, 20220.07030.07030.07030.07030.07032,000
May 11, 20220.06790.06790.06790.06790.0679-
May 10, 20220.06790.06790.06790.06790.06792,000
May 09, 20220.06550.06550.06550.06550.0655-
May 06, 20220.06550.06550.06550.06550.0655-
May 05, 20220.06550.06550.06550.06550.06551,450
May 04, 20220.07000.07000.07000.07000.0700-
May 03, 20220.07000.07000.07000.07000.0700-
May 02, 20220.07230.07230.07000.07000.07007,500
Apr 29, 20220.06870.06870.06870.06870.0687-
Apr 28, 20220.06870.06870.06870.06870.06871,000
Apr 27, 20220.07480.07480.07480.07480.0748-
Apr 26, 20220.07500.07500.07480.07480.074819,000
Apr 25, 20220.06930.06930.06930.06930.0693115,300
Apr 22, 20220.07400.07400.07400.07400.07401,000
Apr 21, 20220.07490.07490.07490.07490.0749-
Apr 20, 20220.07490.07490.07490.07490.07492,000
Apr 19, 20220.07790.07790.07790.07790.0779-
Apr 18, 20220.07790.07790.07790.07790.0779243
Apr 14, 20220.06840.06840.06840.06840.0684826
Apr 13, 20220.07400.07400.07400.07400.07401,000
Apr 12, 20220.07670.07670.07670.07670.07675,000
Apr 11, 20220.07630.07630.07630.07630.0763-
Apr 08, 20220.07540.07630.07330.07630.076312,000
Apr 07, 20220.07030.07580.07030.07580.07585,200
Apr 06, 20220.06900.06900.06700.06700.0670129,870
Apr 05, 20220.07140.07140.07140.07140.0714-
Apr 04, 20220.07140.07140.07140.07140.0714-
Apr 01, 20220.07140.07140.07140.07140.0714-
Mar 31, 20220.07140.07140.07140.07140.071413,000
Mar 30, 20220.07200.07200.07200.07200.0720-
Mar 29, 20220.07200.07200.07200.07200.07201,000
Mar 28, 20220.07460.07460.07460.07460.0746-
Mar 25, 20220.08020.08020.07460.07460.07461,900
Mar 24, 20220.07450.08000.07450.08000.080014,000
Mar 23, 20220.08100.08000.08000.08000.0800500
Mar 22, 20220.07480.07480.07470.07470.074751,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...