Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
12.32
-0.37 (-2.95%)
At close: Jul 28, 2025, 4:00 PM
12.32
0.00 (0.00%)
After-hours: Jul 28, 2025, 4:15 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 12.60 | 12.60 | 12.27 | 12.32 | 12.32 | -2.95% | 19,889 |
| Jul 25, 2025 | 12.79 | 12.79 | 12.50 | 12.69 | 12.69 | -1.07% | 12,914 |
| Jul 24, 2025 | 12.91 | 12.91 | 12.78 | 12.83 | 12.83 | 0.47% | 38,680 |
| Jul 23, 2025 | 12.79 | 12.82 | 12.66 | 12.77 | 12.77 | 1.03% | 11,362 |
| Jul 22, 2025 | 12.81 | 12.81 | 12.51 | 12.64 | 12.64 | -0.94% | 25,717 |
| Jul 21, 2025 | 12.50 | 12.84 | 12.50 | 12.76 | 12.76 | 4.46% | 164,044 |
| Jul 18, 2025 | 12.19 | 12.22 | 12.15 | 12.22 | 12.22 | 0.65% | 9,714 |
| Jul 17, 2025 | 12.28 | 12.28 | 12.09 | 12.14 | 12.14 | -0.66% | 6,574 |
| Jul 16, 2025 | 12.27 | 12.27 | 12.15 | 12.22 | 12.22 | -0.63% | 14,490 |
| Jul 15, 2025 | 12.30 | 12.35 | 12.24 | 12.30 | 12.30 | 0.90% | 8,845 |
| Jul 14, 2025 | 12.30 | 12.31 | 12.17 | 12.19 | 12.19 | 0.08% | 11,688 |
| Jul 11, 2025 | 12.16 | 12.20 | 12.10 | 12.18 | 12.18 | 0.12% | 26,208 |
| Jul 10, 2025 | 11.95 | 12.16 | 11.95 | 12.16 | 12.16 | 3.49% | 22,530 |
| Jul 9, 2025 | 11.57 | 11.77 | 11.57 | 11.75 | 11.75 | 2.00% | 10,236 |
| Jul 8, 2025 | 11.59 | 11.66 | 11.44 | 11.52 | 11.52 | -0.43% | 64,898 |
| Jul 7, 2025 | 11.72 | 11.76 | 11.50 | 11.57 | 11.57 | -3.02% | 17,774 |
| Jul 3, 2025 | 11.87 | 11.97 | 11.87 | 11.93 | 11.93 | 1.36% | 4,510 |
| Jul 2, 2025 | 11.61 | 11.84 | 11.61 | 11.77 | 11.77 | 0.13% | 7,992 |
| Jul 1, 2025 | 11.69 | 11.76 | 11.64 | 11.76 | 11.76 | 0.30% | 3,972 |
| Jun 30, 2025 | 11.41 | 11.72 | 11.41 | 11.72 | 11.72 | 3.35% | 48,199 |
| Jun 27, 2025 | 11.24 | 11.44 | 11.24 | 11.34 | 11.34 | -0.13% | 4,437 |
| Jun 26, 2025 | 11.10 | 11.38 | 11.09 | 11.36 | 11.36 | 4.94% | 13,540 |
| Jun 25, 2025 | 11.08 | 11.08 | 10.82 | 10.82 | 10.82 | -2.96% | 10,510 |
| Jun 24, 2025 | 11.04 | 11.21 | 11.04 | 11.15 | 11.15 | 1.64% | 5,716 |
| Jun 23, 2025 | 11.01 | 11.03 | 10.75 | 10.97 | 10.97 | -0.72% | 17,689 |
| Jun 20, 2025 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | -5.15% | 36,113 |
| Jun 18, 2025 | 11.69 | 11.74 | 11.65 | 11.65 | 11.65 | -0.09% | 4,430 |
| Jun 17, 2025 | 11.88 | 11.88 | 11.61 | 11.66 | 11.66 | -1.44% | 18,303 |
| Jun 16, 2025 | 11.75 | 11.90 | 11.75 | 11.83 | 11.83 | 1.37% | 13,719 |
| Jun 13, 2025 | 11.64 | 11.83 | 11.64 | 11.67 | 11.67 | -1.19% | 17,842 |
| Jun 12, 2025 | 11.74 | 11.95 | 11.74 | 11.81 | 11.81 | -1.58% | 17,142 |
| Jun 11, 2025 | 12.03 | 12.09 | 11.95 | 12.00 | 12.00 | 1.69% | 8,446 |
| Jun 10, 2025 | 11.95 | 11.95 | 11.64 | 11.80 | 11.80 | -1.38% | 20,624 |
| Jun 9, 2025 | 11.90 | 12.01 | 11.70 | 11.97 | 11.97 | 0.97% | 31,398 |
| Jun 6, 2025 | 11.60 | 11.90 | 11.48 | 11.85 | 11.85 | 0.68% | 103,088 |
| Jun 5, 2025 | 11.67 | 12.09 | 11.67 | 11.77 | 11.77 | 0.26% | 17,484 |
| Jun 4, 2025 | 11.50 | 11.75 | 11.50 | 11.74 | 11.74 | 4.82% | 26,198 |
| Jun 3, 2025 | 11.15 | 11.23 | 11.04 | 11.20 | 11.20 | -0.44% | 56,024 |
| Jun 2, 2025 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 3.40% | 36,899 |
| May 30, 2025 | 10.85 | 10.96 | 10.84 | 10.88 | 10.88 | -1.18% | 7,293 |
| May 29, 2025 | 11.00 | 11.13 | 11.00 | 11.01 | 11.01 | 0.27% | 13,472 |
| May 28, 2025 | 10.88 | 10.99 | 10.88 | 10.98 | 10.98 | 1.01% | 4,829 |
| May 27, 2025 | 10.85 | 10.97 | 10.81 | 10.87 | 10.87 | 0.56% | 14,358 |
| May 23, 2025 | 10.62 | 10.88 | 10.59 | 10.81 | 10.81 | 3.15% | 17,142 |
| May 22, 2025 | 10.31 | 10.56 | 10.29 | 10.48 | 10.48 | 1.65% | 40,950 |
| May 21, 2025 | 10.28 | 10.39 | 10.20 | 10.31 | 10.31 | 1.18% | 15,820 |
| May 20, 2025 | 10.32 | 10.32 | 10.08 | 10.19 | 10.19 | -1.78% | 7,805 |
| May 19, 2025 | 10.24 | 10.38 | 10.24 | 10.38 | 10.38 | 1.12% | 7,368 |
| May 16, 2025 | 10.25 | 10.32 | 10.09 | 10.26 | 10.26 | 0.49% | 11,891 |
| May 15, 2025 | 10.03 | 10.29 | 10.03 | 10.21 | 10.21 | 2.41% | 25,054 |