Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL
· Real-Time Price · USD
12.49
-0.07 (-0.56%)
At close: Aug 19, 2025, 10:43 AM
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.45 | 12.60 | 12.45 | 12.56 | 12.56 | 0.56% | 13,159 |
| Aug 15, 2025 | 12.48 | 12.49 | 12.39 | 12.49 | 12.49 | 0.40% | 12,600 |
| Aug 14, 2025 | 12.61 | 12.61 | 12.38 | 12.44 | 12.44 | -1.43% | 7,100 |
| Aug 13, 2025 | 12.66 | 12.68 | 12.56 | 12.62 | 12.62 | 0.24% | 5,337 |
| Aug 12, 2025 | 12.47 | 12.68 | 12.42 | 12.59 | 12.59 | 0.64% | 13,200 |
| Aug 11, 2025 | 12.53 | 12.65 | 12.50 | 12.51 | 12.51 | 0.32% | 9,843 |
| Aug 8, 2025 | 12.49 | 12.50 | 12.31 | 12.47 | 12.47 | 0.65% | 5,913 |
| Aug 7, 2025 | 12.36 | 12.39 | 12.33 | 12.39 | 12.39 | 1.39% | 3,900 |
| Aug 6, 2025 | 12.04 | 12.22 | 12.04 | 12.22 | 12.22 | 2.17% | 4,300 |
| Aug 5, 2025 | 12.03 | 12.05 | 11.91 | 11.96 | 11.96 | -0.75% | 8,036 |
| Aug 4, 2025 | 12.00 | 12.12 | 12.00 | 12.05 | 12.05 | 2.21% | 9,600 |
| Aug 1, 2025 | 11.76 | 11.87 | 11.73 | 11.79 | 11.79 | 1.99% | 8,133 |
| Jul 31, 2025 | 11.75 | 11.75 | 11.55 | 11.56 | 11.56 | -2.86% | 32,205 |
| Jul 30, 2025 | 12.18 | 12.20 | 11.81 | 11.90 | 11.90 | -3.80% | 16,118 |
| Jul 29, 2025 | 12.45 | 12.45 | 12.32 | 12.37 | 12.37 | 0.41% | 12,047 |
| Jul 28, 2025 | 12.60 | 12.60 | 12.27 | 12.32 | 12.32 | -2.92% | 19,901 |
| Jul 25, 2025 | 12.79 | 12.79 | 12.50 | 12.69 | 12.69 | -1.09% | 12,914 |
| Jul 24, 2025 | 12.91 | 12.91 | 12.78 | 12.83 | 12.83 | 0.47% | 38,700 |
| Jul 23, 2025 | 12.79 | 12.82 | 12.66 | 12.77 | 12.77 | 1.03% | 11,400 |
| Jul 22, 2025 | 12.81 | 12.81 | 12.51 | 12.64 | 12.64 | -0.94% | 25,717 |