Nicola Mining

NIM
🏛️ usa →
0.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 8.71 8.75 8.60 8.71 0.4M
2024-12-30 8.65 8.70 8.61 8.67 0.2M
2024-12-27 8.71 8.71 8.63 8.65 0.1M
2024-12-26 8.72 8.72 8.65 8.68 0.0M
2024-12-24 8.85 8.85 8.62 8.66 0.0M
2024-12-23 8.69 8.69 8.63 8.65 0.1M
2024-12-20 8.69 8.72 8.66 8.67 0.1M
2024-12-19 8.75 8.78 8.65 8.65 0.1M
2024-12-18 8.83 8.83 8.73 8.73 0.1M
2024-12-17 8.86 8.88 8.78 8.79 0.1M
2024-12-16 8.87 8.91 8.85 8.86 0.1M
2024-12-13 8.94 8.95 8.86 8.88 0.1M
2024-12-12 8.95 8.98 8.91 8.97 0.1M
2024-12-11 9.03 9.03 8.96 9.00 0.0M
2024-12-10 8.99 9.01 8.98 9.01 0.0M
2024-12-09 8.98 9.07 8.98 9.00 0.0M
2024-12-06 9.00 9.06 8.97 9.01 0.0M
2024-12-05 9.01 9.04 8.98 9.00 0.0M
2024-12-04 9.00 9.07 8.97 9.01 0.0M
2024-12-03 9.02 9.05 8.99 9.02 0.0M
2024-12-02 8.97 9.02 8.95 9.00 0.0M
2024-11-29 8.99 9.01 8.96 8.99 0.0M
2024-11-27 8.92 8.99 8.88 8.97 0.1M
2024-11-26 8.93 8.95 8.92 8.93 0.0M
2024-11-25 8.96 9.07 8.90 8.94 0.1M
2024-11-22 8.94 8.99 8.89 8.90 0.0M
2024-11-21 9.02 9.02 8.87 8.91 0.1M
2024-11-20 9.01 9.01 8.92 8.93 0.0M
2024-11-19 8.96 8.96 8.95 8.95 0.0M
2024-11-18 8.98 9.02 8.96 8.96 0.0M
2024-11-15 8.99 9.00 8.95 8.95 0.0M
2024-11-14 9.01 9.06 9.01 9.04 0.0M
2024-11-13 9.05 9.15 9.00 9.05 0.1M
2024-11-12 9.05 9.09 9.00 9.04 0.0M
2024-11-11 9.16 9.16 9.08 9.09 0.0M
2024-11-08 9.06 9.13 9.06 9.12 0.0M
2024-11-07 9.00 9.08 9.00 9.08 0.0M
2024-11-06 9.08 9.12 8.96 8.96 0.0M
2024-11-05 9.02 9.07 8.99 9.07 0.0M
2024-11-04 9.04 9.06 9.02 9.02 0.0M
2024-11-01 9.10 9.14 9.01 9.04 0.0M
2024-10-31 9.02 9.10 9.02 9.10 0.0M
2024-10-30 9.10 9.10 9.02 9.02 0.0M
2024-10-29 9.09 9.15 9.08 9.13 0.1M
2024-10-28 9.16 9.16 9.11 9.13 0.0M
2024-10-25 9.17 9.18 9.13 9.16 0.1M
2024-10-24 9.19 9.22 9.17 9.18 0.0M
2024-10-23 9.22 9.25 9.18 9.24 0.0M
2024-10-22 9.30 9.32 9.15 9.25 0.0M
2024-10-21 9.30 9.32 9.30 9.32 0.0M
2024-10-18 9.30 9.36 9.28 9.33 0.0M
2024-10-17 9.27 9.32 9.27 9.29 0.0M
2024-10-16 9.34 9.34 9.29 9.29 0.0M
2024-10-15 9.27 9.31 9.24 9.30 0.0M
2024-10-14 9.26 9.30 9.26 9.28 0.0M
2024-10-11 9.29 9.31 9.28 9.31 0.0M
2024-10-10 9.30 9.34 9.30 9.31 0.0M
2024-10-09 9.30 9.34 9.26 9.34 0.0M
2024-10-08 9.28 9.31 9.28 9.30 0.0M
2024-10-07 9.29 9.32 9.29 9.31 0.0M
2024-10-04 9.39 9.39 9.28 9.30 0.1M
2024-10-03 9.29 9.33 9.25 9.30 0.0M
2024-10-02 9.31 9.34 9.28 9.29 0.0M
2024-10-01 9.32 9.38 9.29 9.32 0.0M
2024-09-30 9.25 9.31 9.25 9.26 0.0M
2024-09-27 9.27 9.30 9.27 9.29 0.0M
2024-09-26 9.30 9.31 9.25 9.25 0.0M
2024-09-25 9.25 9.35 9.25 9.26 0.0M
2024-09-24 9.27 9.36 9.22 9.28 0.0M
2024-09-23 9.27 9.31 9.27 9.27 0.0M
2024-09-20 9.37 9.37 9.22 9.32 0.0M
2024-09-19 9.38 9.42 9.37 9.38 0.0M
2024-09-18 9.36 9.41 9.33 9.40 0.0M
2024-09-17 9.37 9.41 9.35 9.36 0.0M
2024-09-16 9.37 9.42 9.35 9.37 0.0M
2024-09-13 9.36 9.46 9.36 9.38 0.0M
2024-09-12 9.34 9.40 9.34 9.38 0.0M
2024-09-11 9.28 9.36 9.28 9.34 0.0M
2024-09-10 9.32 9.33 9.30 9.32 0.0M
2024-09-09 9.36 9.39 9.33 9.35 0.0M
2024-09-06 9.34 9.42 9.34 9.36 0.0M
2024-09-05 9.49 9.49 9.35 9.36 0.1M
2024-09-04 9.45 9.45 9.35 9.37 0.0M
2024-09-03 9.37 9.37 9.30 9.36 0.0M
2024-08-30 9.32 9.32 9.23 9.30 0.0M
2024-08-29 9.27 9.34 9.12 9.28 0.0M
2024-08-28 9.38 9.38 9.27 9.28 0.0M
2024-08-27 9.27 9.30 9.26 9.28 0.0M
2024-08-26 9.22 9.29 9.22 9.27 0.0M
2024-08-23 9.26 9.28 9.23 9.26 0.0M
2024-08-22 9.23 9.26 9.23 9.23 0.1M
2024-08-21 9.23 9.24 9.19 9.24 0.0M
2024-08-20 9.18 9.26 9.18 9.24 0.1M
2024-08-19 9.15 9.19 9.15 9.17 0.0M
2024-08-16 9.14 9.18 9.14 9.14 0.0M
2024-08-15 9.13 9.14 9.11 9.14 0.0M
2024-08-14 9.14 9.18 9.14 9.17 0.0M
2024-08-13 9.13 9.18 9.13 9.16 0.0M
2024-08-12 9.14 9.15 9.12 9.12 0.0M
2024-08-09 9.16 9.16 9.13 9.16 0.0M
2024-08-08 9.13 9.15 9.12 9.13 0.0M
2024-08-07 9.13 9.19 9.13 9.15 0.1M
2024-08-06 9.12 9.15 9.12 9.13 0.0M
2024-08-05 9.16 9.22 9.09 9.10 0.0M
2024-08-02 9.19 9.22 9.10 9.19 0.1M
2024-08-01 9.17 9.18 9.10 9.16 0.0M
2024-07-31 9.10 9.15 9.06 9.15 0.0M
2024-07-30 9.13 9.13 9.05 9.07 0.0M
2024-07-29 9.02 9.10 9.02 9.08 0.0M
2024-07-26 9.04 9.04 9.00 9.02 0.0M
2024-07-25 9.02 9.04 9.02 9.04 0.0M
2024-07-24 9.04 9.04 9.00 9.01 0.0M
2024-07-23 9.02 9.07 9.02 9.02 0.0M
2024-07-22 9.08 9.08 8.99 9.02 0.0M
2024-07-19 8.99 9.02 8.99 9.02 0.0M
2024-07-18 9.07 9.10 8.98 9.02 0.1M
2024-07-17 9.10 9.11 9.06 9.06 0.0M
2024-07-16 9.08 9.14 9.08 9.10 0.0M
2024-07-15 9.09 9.09 9.07 9.08 0.0M
2024-07-12 9.12 9.13 9.04 9.13 0.0M
2024-07-11 9.09 9.15 9.09 9.13 0.0M
2024-07-10 9.04 9.08 9.04 9.07 0.0M
2024-07-09 9.01 9.07 9.01 9.05 0.0M
2024-07-08 9.02 9.06 9.00 9.00 0.0M
2024-07-05 9.02 9.07 9.02 9.04 0.0M
2024-07-03 9.03 9.06 9.03 9.05 0.0M
2024-07-02 9.06 9.06 8.97 9.03 0.0M
2024-07-01 9.02 9.05 8.97 9.00 0.0M
2024-06-28 8.97 9.06 8.97 9.04 0.0M
2024-06-27 9.00 9.03 8.96 9.01 0.0M
2024-06-26 8.93 8.98 8.89 8.97 0.0M
2024-06-25 8.92 8.99 8.92 8.97 0.0M
2024-06-24 8.96 9.25 8.92 8.95 0.0M
2024-06-21 8.99 9.01 8.96 8.97 0.0M
2024-06-20 9.00 9.00 8.94 8.99 0.0M
2024-06-18 8.98 9.03 8.98 9.01 0.0M
2024-06-17 8.96 9.01 8.96 8.98 0.0M
2024-06-14 8.93 8.99 8.93 8.96 0.0M
2024-06-13 9.00 9.00 8.98 8.98 0.0M
2024-06-12 9.02 9.03 8.95 8.96 0.0M
2024-06-11 8.93 9.00 8.92 8.96 0.0M
2024-06-10 8.91 8.97 8.91 8.93 0.0M
2024-06-07 8.90 9.06 8.90 8.90 0.0M
2024-06-06 9.05 9.05 8.95 8.96 0.0M
2024-06-05 8.92 8.99 8.90 8.94 0.0M
2024-06-04 8.94 8.96 8.94 8.94 0.0M
2024-06-03 8.88 8.91 8.86 8.91 0.0M
2024-05-31 8.78 8.96 8.78 8.88 0.0M
2024-05-30 8.78 8.83 8.78 8.80 0.0M
2024-05-29 8.84 8.85 8.75 8.77 0.0M
2024-05-28 8.86 8.87 8.81 8.81 0.0M
2024-05-24 8.84 8.87 8.84 8.86 0.0M
2024-05-23 8.85 8.95 8.83 8.85 0.0M
2024-05-22 8.89 8.92 8.86 8.88 0.0M
2024-05-21 8.96 8.96 8.92 8.92 0.0M
2024-05-20 8.94 8.97 8.94 8.94 0.0M
2024-05-17 8.91 9.01 8.86 8.95 0.1M
2024-05-16 8.89 8.98 8.89 8.93 0.0M
2024-05-15 8.88 8.93 8.88 8.89 0.0M
2024-05-14 8.89 8.89 8.86 8.88 0.0M
2024-05-13 8.90 8.90 8.84 8.88 0.0M
2024-05-10 8.92 8.92 8.89 8.89 0.0M
2024-05-09 8.92 8.96 8.92 8.94 0.0M
2024-05-08 8.94 8.98 8.92 8.94 0.0M
2024-05-07 8.93 8.98 8.83 8.91 0.0M
2024-05-06 8.90 8.94 8.90 8.92 0.0M
2024-05-03 8.86 8.93 8.86 8.91 0.0M
2024-05-02 8.88 8.89 8.85 8.88 0.0M
2024-05-01 8.84 8.90 8.78 8.85 0.0M
2024-04-30 8.84 8.86 8.79 8.83 0.0M
2024-04-29 8.83 8.92 8.83 8.86 0.0M
2024-04-26 8.76 8.94 8.76 8.85 0.0M
2024-04-25 8.91 8.91 8.79 8.83 0.0M
2024-04-24 8.91 8.93 8.86 8.88 0.0M
2024-04-23 8.88 8.94 8.88 8.89 0.0M
2024-04-22 8.88 8.93 8.85 8.90 0.0M
2024-04-19 8.82 8.97 8.81 8.89 0.0M
2024-04-18 8.86 8.86 8.82 8.82 0.0M
2024-04-17 8.95 8.97 8.86 8.86 0.0M
2024-04-16 8.98 8.98 8.73 8.86 0.0M
2024-04-15 8.80 8.97 8.77 8.97 0.0M
2024-04-12 8.87 9.03 8.83 8.87 0.0M
2024-04-11 8.87 9.01 8.87 8.89 0.0M
2024-04-10 8.85 9.03 8.84 8.86 0.0M
2024-04-09 8.89 8.94 8.86 8.90 0.0M
2024-04-08 8.90 8.93 8.89 8.90 0.0M
2024-04-05 8.88 8.92 8.86 8.88 0.0M
2024-04-04 9.17 9.17 8.91 8.91 0.1M
2024-04-03 8.95 8.97 8.86 8.93 0.1M
2024-04-02 8.95 8.98 8.93 8.94 0.0M
2024-04-01 9.02 9.02 8.92 8.96 0.0M
2024-03-28 8.98 9.03 8.95 8.99 0.0M
2024-03-27 9.00 9.06 8.98 8.99 0.0M
2024-03-26 9.01 9.01 8.97 9.00 0.0M
2024-03-25 9.01 9.05 9.00 9.00 0.0M
2024-03-22 9.12 9.12 9.01 9.03 0.0M
2024-03-21 8.94 9.02 8.94 9.00 0.0M
2024-03-20 9.00 9.00 8.94 8.95 0.0M
2024-03-19 8.95 8.99 8.95 8.98 0.0M
2024-03-18 8.94 8.97 8.92 8.95 0.0M
2024-03-15 8.88 8.91 8.88 8.91 0.0M
2024-03-14 8.91 8.93 8.87 8.90 0.0M
2024-03-13 8.94 8.95 8.94 8.94 0.0M
2024-03-12 8.92 8.94 8.92 8.94 0.0M
2024-03-11 8.96 8.96 8.94 8.95 0.0M
2024-03-08 8.99 8.99 8.89 8.93 0.1M
2024-03-07 8.96 8.98 8.93 8.96 0.0M
2024-03-06 8.95 8.96 8.87 8.92 0.1M
2024-03-05 8.88 8.89 8.84 8.85 0.3M
2024-03-04 8.85 8.87 8.83 8.84 0.0M
2024-03-01 8.89 8.89 8.82 8.88 0.1M
2024-02-29 8.87 8.89 8.84 8.86 0.1M
2024-02-28 8.86 8.90 8.84 8.85 0.0M
2024-02-27 8.87 9.01 8.83 8.84 0.0M
2024-02-26 8.96 8.96 8.89 8.89 0.1M
2024-02-23 9.04 9.08 8.96 8.96 0.0M
2024-02-22 9.03 9.05 9.01 9.01 0.0M
2024-02-21 9.03 9.06 9.02 9.03 0.0M
2024-02-20 9.06 9.07 9.01 9.03 0.0M
2024-02-16 9.05 9.05 9.02 9.02 0.0M
2024-02-15 9.04 9.09 9.02 9.06 0.0M
2024-02-14 8.97 9.04 8.97 9.00 0.0M
2024-02-13 8.92 9.02 8.92 9.00 0.0M
2024-02-12 9.00 9.07 8.99 9.06 0.0M
2024-02-09 9.07 9.07 8.96 9.00 0.1M
2024-02-08 9.07 9.08 9.05 9.07 0.0M
2024-02-07 9.16 9.19 9.05 9.05 0.0M
2024-02-06 9.09 9.27 9.09 9.19 0.0M
2024-02-05 9.21 9.21 9.10 9.10 0.0M
2024-02-02 9.23 9.25 9.15 9.15 0.0M
2024-02-01 9.26 9.30 9.23 9.23 0.0M
2024-01-31 9.15 9.25 9.15 9.25 0.0M
2024-01-30 9.12 9.15 9.06 9.15 0.1M
2024-01-29 9.01 9.09 8.96 9.06 0.0M
2024-01-26 9.09 9.09 8.92 8.94 0.0M
2024-01-25 9.08 9.16 9.03 9.04 0.0M
2024-01-24 9.13 9.16 9.03 9.07 0.0M
2024-01-23 9.09 9.09 9.03 9.06 0.0M
2024-01-22 9.07 9.07 8.99 9.06 0.0M
2024-01-19 8.98 9.04 8.97 8.97 0.0M
2024-01-18 9.18 9.18 8.92 8.98 0.0M
2024-01-17 9.03 9.05 8.96 8.99 0.0M
2024-01-16 9.09 9.09 8.96 9.02 0.0M
2024-01-12 9.04 9.06 9.02 9.02 0.0M
2024-01-11 9.01 9.05 8.97 9.02 0.0M
2024-01-10 9.07 9.07 8.93 9.00 0.0M
2024-01-09 9.02 9.05 8.99 9.04 0.0M
2024-01-08 8.96 9.05 8.96 9.04 0.0M
2024-01-05 8.96 8.96 8.93 8.96 0.0M
2024-01-04 8.94 8.98 8.87 8.96 0.0M
2024-01-03 8.90 8.94 8.86 8.94 0.0M
2024-01-02 8.86 8.90 8.83 8.87 0.0M