Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nio Strategic Metals Inc (TSV:NIO)

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1550 0.1550 0.1500 0.1500 47,055 -0.01(-3.23%)
Dec 22, 2025 0.1650 0.1650 0.1550 0.1550 47,537 -0.01(-6.06%)
Dec 19, 2025 0.1700 0.1700 0.1600 0.1650 96,315 -0.01(-8.33%)
Dec 18, 2025 0.2000 0.2000 0.1750 0.1800 80,751 -0.02(-10.00%)
Dec 17, 2025 0.1750 0.2000 0.1650 0.2000 104,980 +0.04(+21.21%)
Dec 16, 2025 0.1700 0.1800 0.1650 0.1650 128,088 +0.01(+3.13%)
Dec 15, 2025 0.1550 0.1650 0.1550 0.1600 224,416 +0.01(+6.67%)
Dec 12, 2025 0.1300 0.1500 0.1200 0.1500 330,039 +0.02(+15.38%)
Dec 11, 2025 0.1150 0.1300 0.1150 0.1300 239,385 +0.01(+13.04%)
Dec 10, 2025 0.1100 0.1250 0.1000 0.1150 525,600 +0.01(+9.52%)
Dec 09, 2025 0.1050 0.1050 0.1050 0.1050 53,529 -0.01(-4.55%)
Dec 08, 2025 0.1100 0.1100 0.1100 0.1100 5,846 +0.00(+0.00%)
Dec 05, 2025 0.1050 0.1100 0.1050 0.1100 19,000 +0.01(+4.76%)
Dec 04, 2025 0.1050 0.1100 0.1050 0.1050 37,085 +0.00(+0.00%)
Dec 03, 2025 0.1050 0.1050 0.1050 0.1050 11,077 -0.01(-8.70%)
Dec 02, 2025 0.1100 0.1150 0.1050 0.1150 9,300 +0.01(+4.55%)
Dec 01, 2025 0.1100 0.1100 0.1100 0.1100 2,003 +0.00(+0.00%)
Nov 28, 2025 0.1050 0.1100 0.1050 0.1100 7,010 -0.01(-4.35%)
Nov 27, 2025 0.1100 0.1150 0.1050 0.1150 94,011 -0.00(-4.17%)
Nov 26, 2025 0.1200 0.1200 0.1050 0.1200 87,000 +0.00(+0.00%)
Nov 25, 2025 0.1200 0.1200 0.1050 0.1200 121,510 +0.00(+0.00%)
Nov 24, 2025 0.1100 0.1200 0.1100 0.1200 2,200 +0.01(+9.09%)
Nov 21, 2025 0.1100 0.1150 0.1050 0.1100 30,212 +0.00(+0.00%)
Nov 20, 2025 0.1050 0.1100 0.1050 0.1100 2,500 +0.01(+4.76%)
Nov 19, 2025 0.0950 0.1050 0.0950 0.1050 4,034 +0.00(+5.00%)
Nov 18, 2025 0.1050 0.1050 0.1000 0.1000 11,426 +0.01(+5.26%)
Nov 17, 2025 0.1100 0.1100 0.0950 0.0950 13,501 -0.01(-9.52%)
Nov 14, 2025 0.1000 0.1050 0.1000 0.1050 72,600 +0.00(+0.00%)
Nov 13, 2025 0.1100 0.1100 0.1000 0.1050 35,550 +0.00(+0.00%)
Nov 12, 2025 0.1100 0.1150 0.1050 0.1050 40,873 +0.00(+0.00%)
Nov 11, 2025 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+0.00%)
Nov 10, 2025 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+5.00%)
Nov 07, 2025 0.1050 0.1050 0.1000 0.1000 37,700 +0.00(+0.00%)
Nov 06, 2025 0.1200 0.1200 0.1000 0.1000 253,598 -0.02(-16.67%)
Nov 05, 2025 0.1250 0.1250 0.1200 0.1200 13,050 -0.01(-4.00%)
Nov 04, 2025 0.1200 0.1250 0.1150 0.1250 37,000 -0.01(-3.85%)
Nov 03, 2025 0.1250 0.1300 0.1250 0.1300 3,640 +0.01(+4.00%)
Oct 31, 2025 0.1250 0.1250 0.1150 0.1250 76,000 +0.00(+0.00%)
Oct 30, 2025 0.1200 0.1250 0.1200 0.1250 12,734 +0.01(+8.70%)
Oct 29, 2025 0.1200 0.1200 0.1150 0.1150 49,000 -0.00(-4.17%)
Oct 28, 2025 0.1150 0.1200 0.1150 0.1200 5,752 +0.01(+9.09%)
Oct 27, 2025 0.1150 0.1150 0.1050 0.1100 132,594 -0.01(-8.33%)
Oct 24, 2025 0.1250 0.1250 0.1200 0.1200 24,152 +0.00(+0.00%)
Oct 23, 2025 0.1250 0.1250 0.1200 0.1200 30,931 -0.01(-4.00%)
Oct 22, 2025 0.1400 0.1400 0.1150 0.1250 231,700 -0.02(-16.67%)
Oct 21, 2025 0.1600 0.1600 0.1450 0.1500 71,000 -0.02(-9.09%)
Oct 20, 2025 0.1750 0.1800 0.1550 0.1650 146,120 -0.01(-5.71%)
Oct 17, 2025 0.1850 0.1850 0.1600 0.1750 210,382 +0.01(+9.37%)
Oct 16, 2025 0.1450 0.1900 0.1250 0.1600 667,444 +0.02(+14.29%)
Oct 15, 2025 0.1000 0.1400 0.1000 0.1400 1,313,304 +0.04(+40.00%)
Oct 14, 2025 0.1000 0.1000 0.0950 0.1000 2,275,755 +0.00(+0.00%)
Oct 10, 2025 0.1000 0 +0.01(+5.26%)
Oct 09, 2025 0.0850 0.0950 0.0850 0.0950 26,000 +0.01(+11.76%)
Oct 08, 2025 0.0950 0.0950 0.0850 0.0850 36,779 -0.00(-5.56%)
Oct 06, 2025 0.0900 0 +0.00(+0.00%)
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.
© 2025 FinancialContent. All rights reserved.