Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
14.03
0.00 (0.00%)
Nov 28, 2025, 4:00 PM EST - Market closed
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.95 | 14.02 | 13.88 | 13.98 | - | -0.36% | 4,449 |
| Nov 26, 2025 | 13.61 | 14.08 | 13.61 | 14.03 | 14.03 | 3.32% | 80,223 |
| Nov 25, 2025 | 13.53 | 13.59 | 13.45 | 13.58 | 13.58 | 1.94% | 8,545 |
| Nov 24, 2025 | 13.20 | 13.33 | 13.20 | 13.32 | 13.32 | 0.14% | 23,179 |
| Nov 21, 2025 | 13.15 | 13.36 | 13.08 | 13.30 | 13.30 | 0.74% | 22,827 |
| Nov 20, 2025 | 13.71 | 13.77 | 13.19 | 13.20 | 13.20 | -2.59% | 12,013 |
| Nov 19, 2025 | 13.51 | 13.70 | 13.43 | 13.56 | 13.56 | -0.04% | 11,792 |
| Nov 18, 2025 | 13.61 | 13.66 | 13.34 | 13.56 | 13.56 | -1.17% | 130,818 |
| Nov 17, 2025 | 14.00 | 14.13 | 13.62 | 13.72 | 13.72 | -3.55% | 158,545 |
| Nov 14, 2025 | 14.11 | 14.32 | 14.05 | 14.23 | 14.22 | -1.28% | 73,296 |
| Nov 13, 2025 | 14.63 | 14.73 | 14.38 | 14.41 | 14.41 | -1.17% | 22,080 |
| Nov 12, 2025 | 14.38 | 14.58 | 14.30 | 14.58 | 14.58 | 2.73% | 61,136 |
| Nov 11, 2025 | 14.21 | 14.28 | 14.11 | 14.19 | 14.19 | 0.58% | 12,368 |
| Nov 10, 2025 | 13.75 | 14.19 | 13.75 | 14.11 | 14.11 | 5.30% | 145,185 |
| Nov 7, 2025 | 13.23 | 13.40 | 13.14 | 13.40 | 13.40 | 0.60% | 46,004 |
| Nov 6, 2025 | 13.68 | 13.68 | 13.28 | 13.32 | 13.32 | -2.70% | 65,797 |
| Nov 5, 2025 | 13.41 | 13.73 | 13.41 | 13.69 | 13.69 | 1.86% | 74,668 |
| Nov 4, 2025 | 13.69 | 13.78 | 13.36 | 13.44 | 13.44 | -2.40% | 96,211 |
| Nov 3, 2025 | 14.26 | 14.29 | 13.47 | 13.77 | 13.77 | -3.77% | 266,917 |
| Oct 31, 2025 | 14.28 | 14.35 | 14.19 | 14.31 | 14.31 | -0.49% | 262,974 |
| Oct 30, 2025 | 14.76 | 14.83 | 14.35 | 14.38 | 14.38 | -2.57% | 851,393 |
| Oct 29, 2025 | 14.74 | 15.00 | 14.65 | 14.76 | 14.76 | 1.10% | 101,223 |
| Oct 28, 2025 | 14.64 | 14.69 | 14.39 | 14.60 | 14.60 | -0.68% | 86,557 |
| Oct 27, 2025 | 14.85 | 14.90 | 14.64 | 14.70 | 14.70 | -0.61% | 128,103 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.78 | 14.79 | 14.79 | -1.29% | 116,369 |
| Oct 23, 2025 | 15.04 | 15.04 | 14.95 | 14.98 | 14.98 | 0.22% | 166,892 |
| Oct 22, 2025 | 14.90 | 14.97 | 14.61 | 14.95 | 14.95 | -1.71% | 356,138 |
| Oct 21, 2025 | 15.39 | 15.39 | 14.88 | 15.21 | 15.21 | -2.69% | 663,945 |
| Oct 20, 2025 | 15.44 | 15.67 | 15.36 | 15.63 | 15.63 | 1.91% | 167,278 |
| Oct 17, 2025 | 15.39 | 15.39 | 14.78 | 15.34 | 15.34 | -1.72% | 755,438 |
| Oct 16, 2025 | 15.90 | 15.90 | 15.50 | 15.61 | 15.60 | -0.34% | 18,225 |
| Oct 15, 2025 | 15.91 | 15.91 | 15.57 | 15.66 | 15.66 | 0.82% | 25,806 |
| Oct 14, 2025 | 15.36 | 15.64 | 15.04 | 15.53 | 15.53 | - | 28,620 |
| Oct 13, 2025 | 15.63 | 15.63 | 15.40 | 15.53 | 15.53 | 2.05% | 27,951 |
| Oct 10, 2025 | 15.81 | 15.82 | 15.11 | 15.22 | 15.22 | -5.12% | 66,142 |
| Oct 9, 2025 | 16.11 | 16.27 | 15.89 | 16.04 | 16.04 | -0.22% | 40,923 |
| Oct 8, 2025 | 15.81 | 16.10 | 15.74 | 16.08 | 16.08 | 4.65% | 84,969 |
| Oct 7, 2025 | 15.49 | 15.49 | 15.23 | 15.36 | 15.36 | -0.90% | 41,362 |
| Oct 6, 2025 | 15.48 | 15.59 | 15.42 | 15.50 | 15.50 | 0.94% | 55,992 |
| Oct 3, 2025 | 15.34 | 15.40 | 15.28 | 15.36 | 15.36 | 0.49% | 34,187 |
| Oct 2, 2025 | 15.29 | 15.41 | 15.18 | 15.28 | 15.28 | 1.83% | 13,176 |
| Oct 1, 2025 | 14.98 | 15.06 | 14.89 | 15.01 | 15.01 | 1.26% | 17,738 |
| Sep 30, 2025 | 15.08 | 15.08 | 14.60 | 14.82 | 14.82 | -1.61% | 52,967 |
| Sep 29, 2025 | 14.99 | 15.14 | 14.92 | 15.06 | 15.06 | 2.94% | 36,852 |
| Sep 26, 2025 | 14.25 | 14.63 | 14.25 | 14.63 | 14.63 | 5.71% | 28,901 |
| Sep 25, 2025 | 13.88 | 13.91 | 13.72 | 13.84 | 13.84 | -0.25% | 17,835 |
| Sep 24, 2025 | 13.92 | 13.93 | 13.82 | 13.88 | 13.88 | 0.40% | 23,783 |
| Sep 23, 2025 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | -0.07% | 14,511 |
| Sep 22, 2025 | 13.75 | 13.91 | 13.74 | 13.83 | 13.83 | 1.39% | 22,530 |
| Sep 19, 2025 | 13.59 | 13.67 | 13.47 | 13.64 | 13.64 | 2.40% | 15,085 |