Nicola Mining Inc

NIM
🏛️ 美国 →
0.81
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.86 8.88 8.81 8.82 0.1M
2023-12-28 8.88 8.90 8.84 8.84 0.1M
2023-12-27 8.87 8.90 8.82 8.85 0.0M
2023-12-26 8.90 8.97 8.85 8.87 0.1M
2023-12-22 8.91 8.91 8.78 8.86 0.1M
2023-12-21 8.82 8.87 8.76 8.85 0.1M
2023-12-20 8.85 8.90 8.75 8.81 0.1M
2023-12-19 8.83 8.89 8.76 8.81 0.1M
2023-12-18 8.81 8.84 8.80 8.82 0.0M
2023-12-15 8.92 8.92 8.81 8.83 0.0M
2023-12-14 8.89 8.90 8.82 8.88 0.0M
2023-12-13 8.85 8.85 8.71 8.83 0.0M
2023-12-12 8.77 8.82 8.72 8.75 0.0M
2023-12-11 8.72 8.82 8.70 8.72 0.0M
2023-12-08 8.80 8.80 8.66 8.70 0.1M
2023-12-07 8.80 8.80 8.75 8.77 0.0M
2023-12-06 8.89 8.89 8.75 8.75 0.0M
2023-12-05 8.78 8.89 8.64 8.85 0.1M
2023-12-04 8.82 8.93 8.74 8.74 0.1M
2023-12-01 8.73 8.95 8.66 8.81 0.1M
2023-11-30 8.78 8.80 8.69 8.71 0.0M
2023-11-29 8.74 8.82 8.68 8.78 0.0M
2023-11-28 8.72 8.76 8.66 8.67 0.0M
2023-11-27 8.79 8.82 8.67 8.67 0.0M
2023-11-24 8.76 8.76 8.70 8.74 0.0M
2023-11-22 8.73 8.74 8.67 8.71 0.0M
2023-11-21 8.69 8.75 8.65 8.68 0.0M
2023-11-20 8.65 8.71 8.64 8.70 0.0M
2023-11-17 8.73 8.83 8.65 8.70 0.1M
2023-11-16 8.74 8.79 8.68 8.73 0.1M
2023-11-15 8.65 8.65 8.58 8.63 0.0M
2023-11-14 8.60 8.68 8.59 8.63 0.1M
2023-11-13 8.69 8.75 8.52 8.54 0.1M
2023-11-10 8.65 8.74 8.62 8.62 0.0M
2023-11-09 8.77 8.78 8.65 8.65 0.0M
2023-11-08 8.75 8.84 8.66 8.75 0.0M
2023-11-07 8.75 8.86 8.71 8.78 0.0M
2023-11-06 8.94 8.94 8.70 8.73 0.0M
2023-11-03 8.62 9.00 8.50 8.96 0.1M
2023-11-02 8.58 8.63 8.50 8.57 0.0M
2023-11-01 8.64 8.64 8.50 8.55 0.0M
2023-10-31 8.53 8.56 8.50 8.52 0.0M
2023-10-30 8.56 8.66 8.47 8.57 0.0M
2023-10-27 8.44 8.61 8.41 8.49 0.0M
2023-10-26 8.37 8.55 8.34 8.48 0.0M
2023-10-25 8.53 8.53 8.28 8.40 0.1M
2023-10-24 8.57 8.78 8.54 8.58 0.0M
2023-10-23 8.44 8.55 8.44 8.53 0.0M
2023-10-20 8.47 8.51 8.43 8.47 0.0M
2023-10-19 8.40 8.55 8.40 8.45 0.0M
2023-10-18 8.44 8.54 8.41 8.45 0.0M
2023-10-17 8.44 8.53 8.44 8.46 0.0M
2023-10-16 8.50 8.50 8.44 8.45 0.0M
2023-10-13 8.49 8.53 8.46 8.50 0.0M
2023-10-12 8.50 8.55 8.43 8.44 0.0M
2023-10-11 8.53 8.55 8.46 8.50 0.0M
2023-10-10 8.45 8.51 8.45 8.49 0.0M
2023-10-09 8.42 8.47 8.42 8.44 0.0M
2023-10-06 8.39 8.44 8.36 8.42 0.0M
2023-10-05 8.50 8.50 8.43 8.46 0.0M
2023-10-04 8.43 8.51 8.43 8.50 0.0M
2023-10-03 8.46 8.53 8.38 8.41 0.0M
2023-10-02 8.53 8.56 8.45 8.45 0.0M
2023-09-29 8.49 8.54 8.47 8.47 0.0M
2023-09-28 8.51 8.52 8.47 8.49 0.0M
2023-09-27 8.45 8.55 8.44 8.49 0.0M
2023-09-26 8.60 8.66 8.42 8.48 0.1M
2023-09-25 8.59 8.66 8.55 8.57 0.0M
2023-09-22 8.66 8.67 8.56 8.60 0.0M
2023-09-21 8.58 8.69 8.58 8.61 0.0M
2023-09-20 8.66 8.70 8.51 8.67 0.0M
2023-09-19 8.76 8.77 8.66 8.67 0.0M
2023-09-18 8.72 8.79 8.72 8.77 0.0M
2023-09-15 8.78 8.80 8.71 8.73 0.0M
2023-09-14 8.77 8.84 8.74 8.82 0.0M
2023-09-13 8.79 8.89 8.77 8.79 0.0M
2023-09-12 8.78 8.81 8.78 8.81 0.0M
2023-09-11 8.81 8.82 8.78 8.78 0.0M
2023-09-08 8.85 8.85 8.80 8.83 0.0M
2023-09-07 8.79 8.88 8.79 8.87 0.0M
2023-09-06 8.83 8.86 8.79 8.84 0.0M
2023-09-05 8.82 8.90 8.79 8.89 0.0M
2023-09-01 8.80 8.83 8.78 8.82 0.0M
2023-08-31 8.78 8.82 8.77 8.77 0.0M
2023-08-30 8.85 8.88 8.78 8.79 0.0M
2023-08-29 8.80 8.88 8.80 8.85 0.1M
2023-08-28 8.86 8.86 8.80 8.83 0.0M
2023-08-25 8.83 8.88 8.80 8.87 0.0M
2023-08-24 8.84 8.86 8.83 8.85 0.0M
2023-08-23 8.85 8.90 8.83 8.87 0.0M
2023-08-22 8.86 8.91 8.86 8.86 0.0M
2023-08-21 8.86 8.91 8.82 8.86 0.1M
2023-08-18 8.85 8.91 8.85 8.90 0.0M
2023-08-17 8.83 8.90 8.83 8.90 0.1M
2023-08-16 8.89 8.89 8.84 8.84 0.0M
2023-08-15 8.88 9.03 8.86 8.90 0.0M
2023-08-14 8.86 8.95 8.85 8.91 0.0M
2023-08-11 8.87 8.89 8.87 8.87 0.0M
2023-08-10 8.88 8.94 8.86 8.86 0.0M
2023-08-09 8.87 8.94 8.86 8.87 0.0M
2023-08-08 8.92 8.92 8.86 8.88 0.0M
2023-08-07 8.93 8.93 8.89 8.89 0.0M
2023-08-04 8.94 8.98 8.92 8.97 0.0M
2023-08-03 8.95 8.97 8.90 8.90 0.0M
2023-08-02 9.05 9.05 8.95 8.95 0.0M
2023-08-01 9.04 9.04 8.96 9.00 0.0M
2023-07-31 9.00 9.03 8.97 9.01 0.0M
2023-07-28 8.99 9.05 8.97 9.02 0.0M
2023-07-27 9.00 9.02 8.95 8.98 0.0M
2023-07-26 9.01 9.03 9.00 9.02 0.0M
2023-07-25 8.98 9.02 8.97 9.01 0.0M
2023-07-24 9.01 9.04 8.99 9.00 0.0M
2023-07-21 8.95 9.00 8.95 8.99 0.0M
2023-07-20 8.97 8.97 8.92 8.95 0.0M
2023-07-19 8.96 9.00 8.95 8.96 0.0M
2023-07-18 8.94 8.98 8.94 8.95 0.0M
2023-07-17 8.98 8.98 8.92 8.96 0.0M
2023-07-14 9.00 9.00 8.95 8.95 0.0M
2023-07-13 8.98 9.08 8.95 9.01 0.0M
2023-07-12 9.03 9.03 9.00 9.02 0.0M
2023-07-11 9.00 9.04 8.98 9.02 0.0M
2023-07-10 8.99 9.04 8.97 9.03 0.0M
2023-07-07 8.92 9.03 8.92 9.02 0.0M
2023-07-06 9.04 9.04 8.95 8.95 0.0M
2023-07-05 9.05 9.05 9.00 9.00 0.0M
2023-07-03 9.01 9.06 9.01 9.05 0.0M
2023-06-30 9.03 9.05 8.99 9.00 0.0M
2023-06-29 9.04 9.08 8.97 8.99 0.0M
2023-06-28 8.98 9.06 8.98 9.04 0.0M
2023-06-27 8.99 9.05 8.97 9.01 0.0M
2023-06-26 8.96 9.01 8.95 9.00 0.0M
2023-06-23 8.95 8.97 8.89 8.95 0.0M
2023-06-22 8.91 8.95 8.90 8.90 0.0M
2023-06-21 8.93 8.97 8.92 8.92 0.0M
2023-06-20 8.93 8.97 8.88 8.92 0.0M
2023-06-16 8.92 8.95 8.89 8.94 0.0M
2023-06-15 8.96 9.01 8.91 8.94 0.0M
2023-06-14 8.92 8.98 8.92 8.94 0.0M
2023-06-13 9.01 9.01 8.92 8.92 0.0M
2023-06-12 8.98 9.03 8.93 8.96 0.1M
2023-06-09 9.04 9.04 8.94 8.98 0.0M
2023-06-08 9.08 9.11 9.03 9.04 0.0M
2023-06-07 9.19 9.21 9.03 9.03 0.0M
2023-06-06 9.19 9.26 9.14 9.14 0.0M
2023-06-05 9.19 9.21 9.13 9.19 0.0M
2023-06-02 9.26 9.26 9.13 9.20 0.0M
2023-06-01 9.26 9.32 9.17 9.20 0.0M
2023-05-31 9.22 9.30 9.21 9.27 0.0M
2023-05-30 9.07 9.32 9.07 9.26 0.0M
2023-05-26 9.04 9.10 9.04 9.08 0.0M
2023-05-25 9.02 9.10 9.02 9.08 0.0M
2023-05-24 9.13 9.13 9.02 9.02 0.0M
2023-05-23 9.16 9.16 9.13 9.15 0.0M
2023-05-22 9.27 9.27 9.15 9.19 0.0M
2023-05-19 9.05 9.45 9.04 9.27 0.0M
2023-05-18 9.09 9.11 9.07 9.09 0.0M
2023-05-17 9.22 9.22 9.06 9.10 0.0M
2023-05-16 9.01 9.27 9.00 9.11 0.0M
2023-05-15 9.05 9.15 9.02 9.03 0.0M
2023-05-12 9.18 9.18 9.01 9.04 0.0M
2023-05-11 9.14 9.18 9.05 9.09 0.0M
2023-05-10 9.12 9.17 9.12 9.15 0.0M
2023-05-09 9.12 9.13 9.10 9.11 0.0M
2023-05-08 9.08 9.14 9.06 9.06 0.0M
2023-05-05 9.05 9.13 9.05 9.08 0.0M
2023-05-04 9.05 9.09 9.05 9.05 0.0M
2023-05-03 9.07 9.09 9.06 9.06 0.0M
2023-05-02 9.14 9.14 9.08 9.09 0.0M
2023-05-01 9.10 9.16 9.09 9.09 0.0M
2023-04-28 9.13 9.21 9.10 9.12 0.0M
2023-04-27 9.23 9.27 9.13 9.13 0.0M
2023-04-26 9.22 9.27 9.18 9.18 0.0M
2023-04-25 9.23 9.26 9.17 9.19 0.0M
2023-04-24 9.34 9.34 9.24 9.28 0.0M
2023-04-21 9.34 9.35 9.27 9.30 0.0M
2023-04-20 9.39 9.39 9.34 9.36 0.0M
2023-04-19 9.42 9.56 9.32 9.37 0.1M
2023-04-18 9.50 9.52 9.40 9.42 0.0M
2023-04-17 9.61 9.62 9.48 9.53 0.0M
2023-04-14 9.66 9.66 9.59 9.59 0.0M
2023-04-13 9.45 9.74 9.45 9.62 0.0M
2023-04-12 9.47 9.66 9.42 9.51 0.0M
2023-04-11 9.63 9.63 9.43 9.49 0.0M
2023-04-10 9.56 9.72 9.48 9.48 0.0M
2023-04-06 9.25 9.58 9.24 9.58 0.1M
2023-04-05 9.22 9.27 9.21 9.25 0.0M
2023-04-04 9.28 9.32 9.15 9.18 0.0M
2023-04-03 9.35 9.40 9.25 9.27 0.0M
2023-03-31 9.21 9.26 9.21 9.23 0.0M
2023-03-30 9.18 9.28 9.18 9.24 0.0M
2023-03-29 9.15 9.17 9.14 9.17 0.0M
2023-03-28 9.15 9.16 9.15 9.16 0.0M
2023-03-27 9.17 9.17 9.13 9.14 0.0M
2023-03-24 9.17 9.20 9.17 9.17 0.0M
2023-03-23 9.16 9.18 9.10 9.11 0.0M
2023-03-22 9.14 9.17 9.12 9.17 0.0M
2023-03-21 9.23 9.24 9.08 9.12 0.0M
2023-03-20 9.14 9.23 9.14 9.19 0.0M
2023-03-17 9.20 9.20 9.13 9.13 0.0M
2023-03-16 9.18 9.27 9.12 9.15 0.0M
2023-03-15 9.18 9.20 9.16 9.18 0.0M
2023-03-14 9.11 9.13 9.07 9.10 0.0M
2023-03-13 9.18 9.19 9.10 9.16 0.0M
2023-03-10 9.14 9.17 9.09 9.11 0.0M
2023-03-09 9.10 9.19 9.09 9.15 0.0M
2023-03-08 9.11 9.16 9.10 9.11 0.0M
2023-03-07 9.17 9.21 9.10 9.10 0.0M
2023-03-06 9.17 9.19 9.12 9.12 0.1M
2023-03-03 9.23 9.26 9.14 9.17 0.0M
2023-03-02 9.26 9.37 9.15 9.15 0.0M
2023-03-01 9.30 9.30 9.16 9.23 0.0M
2023-02-28 9.23 9.38 9.16 9.20 0.0M
2023-02-27 9.27 9.32 9.18 9.25 0.0M
2023-02-24 9.25 9.25 9.16 9.19 0.0M
2023-02-23 9.32 9.35 9.20 9.20 0.0M
2023-02-22 9.43 9.45 9.25 9.29 0.0M
2023-02-21 9.62 9.62 9.39 9.43 0.0M
2023-02-17 9.54 9.55 9.46 9.53 0.0M
2023-02-16 9.55 9.57 9.50 9.50 0.0M
2023-02-15 9.51 9.63 9.43 9.58 0.0M
2023-02-14 9.37 9.58 9.37 9.46 0.0M
2023-02-13 9.57 9.57 9.41 9.42 0.0M
2023-02-10 9.40 9.58 9.40 9.58 0.0M
2023-02-09 9.36 9.47 9.36 9.40 0.0M
2023-02-08 9.32 9.49 9.32 9.39 0.0M
2023-02-07 9.31 9.37 9.27 9.27 0.0M
2023-02-06 9.39 9.39 9.27 9.28 0.0M
2023-02-03 9.48 9.50 9.35 9.35 0.0M
2023-02-02 9.56 9.59 9.45 9.50 0.0M
2023-02-01 9.54 9.57 9.40 9.49 0.0M
2023-01-31 9.51 9.59 9.43 9.44 0.0M
2023-01-30 9.56 9.57 9.45 9.49 0.0M
2023-01-27 9.47 9.61 9.47 9.51 0.0M
2023-01-26 9.56 9.56 9.50 9.53 0.0M
2023-01-25 9.51 9.60 9.41 9.50 0.0M
2023-01-24 9.60 9.66 9.37 9.46 0.0M
2023-01-23 9.62 9.64 9.49 9.61 0.0M
2023-01-20 9.56 9.65 9.37 9.51 0.0M
2023-01-19 9.36 9.69 9.28 9.52 0.1M
2023-01-18 9.29 9.34 9.25 9.26 0.0M
2023-01-17 9.36 9.36 9.24 9.25 0.1M
2023-01-13 9.43 9.43 9.32 9.36 0.0M
2023-01-12 9.39 9.40 9.31 9.36 0.0M
2023-01-11 9.36 9.39 9.25 9.36 0.0M
2023-01-10 9.37 9.38 9.26 9.26 0.0M
2023-01-09 9.27 9.36 9.26 9.27 0.0M
2023-01-06 9.24 9.24 9.17 9.22 0.0M
2023-01-05 9.24 9.24 9.10 9.16 0.0M
2023-01-04 9.19 9.22 9.11 9.15 0.0M
2023-01-03 9.15 9.26 9.09 9.11 0.0M