ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nicola Mining Inc (TSV:NIM)

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.9700 0 -0.03(-3.00%)
Dec 30, 2025 1.020 1.040 0.9900 1.000 138,404 -0.02(-1.96%)
Dec 29, 2025 1.030 1.030 1.000 1.020 42,621 -0.01(-0.97%)
Dec 24, 2025 1.030 0 +0.00(+0.00%)
Dec 23, 2025 1.020 1.060 1.010 1.030 71,507 +0.01(+0.98%)
Dec 22, 2025 0.9700 1.100 0.9600 1.020 346,584 +0.07(+7.37%)
Dec 19, 2025 0.9700 0.9800 0.9400 0.9500 105,561 -0.04(-4.04%)
Dec 18, 2025 0.9600 0.9900 0.9400 0.9900 91,534 +0.00(+0.00%)
Dec 17, 2025 1.020 1.020 0.9800 0.9900 92,077 -0.03(-2.94%)
Dec 16, 2025 0.9700 1.040 0.9600 1.020 49,707 +0.10(+10.87%)
Dec 15, 2025 1.050 1.080 0.9200 0.9200 185,637 -0.14(-13.21%)
Dec 12, 2025 1.080 1.100 1.060 1.060 118,802 -0.01(-0.93%)
Dec 11, 2025 1.030 1.100 1.030 1.070 183,693 +0.01(+0.94%)
Dec 10, 2025 1.040 1.060 1.020 1.060 55,404 +0.03(+2.91%)
Dec 09, 2025 1.040 1.080 1.010 1.030 62,942 +0.00(+0.00%)
Dec 08, 2025 1.080 1.100 1.010 1.030 161,283 -0.01(-0.96%)
Dec 05, 2025 1.010 1.080 0.9800 1.040 170,132 +0.04(+4.00%)
Dec 04, 2025 0.9600 1.020 0.9600 1.000 167,115 +0.03(+3.09%)
Dec 03, 2025 0.9400 0.9700 0.9100 0.9700 35,819 +0.03(+3.19%)
Dec 02, 2025 0.9900 0.9900 0.9200 0.9400 62,493 -0.05(-5.05%)
Dec 01, 2025 0.8500 0.9900 0.8400 0.9900 141,272 +0.13(+15.12%)
Nov 28, 2025 0.8500 0.8600 0.8400 0.8600 39,950 +0.01(+1.18%)
Nov 27, 2025 0.8200 0.8500 0.8000 0.8500 82,218 +0.03(+3.66%)
Nov 26, 2025 0.8200 0.8200 0.7900 0.8200 74,419 +0.01(+1.23%)
Nov 25, 2025 0.8300 0.8300 0.8000 0.8100 71,832 -0.01(-1.22%)
Nov 24, 2025 0.8400 0.8400 0.8100 0.8200 28,621 -0.01(-1.20%)
Nov 21, 2025 0.8100 0.8300 0.8000 0.8300 135,896 +0.02(+2.47%)
Nov 20, 2025 0.8200 0.8500 0.8100 0.8100 62,600 +0.00(+0.00%)
Nov 19, 2025 0.8100 0.8400 0.8100 0.8100 39,902 -0.01(-1.22%)
Nov 18, 2025 0.8500 0.8500 0.8100 0.8200 45,727 -0.01(-1.20%)
Nov 17, 2025 0.8900 0.8900 0.7900 0.8300 175,120 -0.04(-4.60%)
Nov 14, 2025 0.8800 0.8800 0.8700 0.8700 47,014 -0.01(-1.14%)
Nov 13, 2025 0.9000 0.9200 0.8800 0.8800 59,312 +0.00(+0.00%)
Nov 12, 2025 0.8400 0.9200 0.8400 0.8800 96,783 +0.02(+2.33%)
Nov 11, 2025 0.8900 0.8900 0.7900 0.8600 206,007 -0.02(-2.27%)
Nov 10, 2025 0.9000 0.9200 0.8500 0.8800 138,944 +0.03(+3.53%)
Nov 07, 2025 0.9500 0.9600 0.8500 0.8500 128,013 +0.01(+1.19%)
Nov 06, 2025 0.8700 0.8700 0.8100 0.8400 76,068 -0.03(-3.45%)
Nov 05, 2025 0.9100 0.9100 0.8700 0.8700 52,625 -0.02(-2.25%)
Nov 04, 2025 0.9500 0.9500 0.8900 0.8900 152,138 -0.06(-6.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.