Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
12.40
+0.06 (0.49%)
At close: Aug 20, 2025, 4:00 PM
12.40
0.00 (0.00%)
After-hours: Aug 20, 2025, 4:15 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.22 | 12.40 | 12.20 | 12.40 | 12.40 | 0.49% | 5,425 |
| Aug 19, 2025 | 12.51 | 12.55 | 12.23 | 12.34 | 12.34 | -1.79% | 130,215 |
| Aug 18, 2025 | 12.45 | 12.60 | 12.45 | 12.56 | 12.56 | 0.60% | 13,162 |
| Aug 15, 2025 | 12.48 | 12.49 | 12.39 | 12.49 | 12.49 | 0.40% | 12,564 |
| Aug 14, 2025 | 12.61 | 12.61 | 12.38 | 12.44 | 12.44 | -1.43% | 7,098 |
| Aug 13, 2025 | 12.66 | 12.68 | 12.56 | 12.62 | 12.62 | 0.20% | 5,337 |
| Aug 12, 2025 | 12.47 | 12.68 | 12.42 | 12.59 | 12.59 | 0.68% | 13,183 |
| Aug 11, 2025 | 12.53 | 12.65 | 12.50 | 12.51 | 12.51 | 0.28% | 9,843 |
| Aug 8, 2025 | 12.49 | 12.50 | 12.31 | 12.47 | 12.47 | 0.66% | 5,913 |
| Aug 7, 2025 | 12.36 | 12.39 | 12.33 | 12.39 | 12.39 | 1.37% | 3,899 |
| Aug 6, 2025 | 12.04 | 12.22 | 12.04 | 12.22 | 12.22 | 2.22% | 4,276 |
| Aug 5, 2025 | 12.03 | 12.05 | 11.91 | 11.96 | 11.96 | -0.79% | 8,036 |
| Aug 4, 2025 | 12.00 | 12.12 | 12.00 | 12.05 | 12.05 | 2.24% | 9,580 |
| Aug 1, 2025 | 11.76 | 11.87 | 11.73 | 11.79 | 11.79 | 1.96% | 8,133 |
| Jul 31, 2025 | 11.75 | 11.75 | 11.55 | 11.56 | 11.56 | -2.82% | 32,205 |
| Jul 30, 2025 | 12.18 | 12.20 | 11.81 | 11.90 | 11.90 | -3.86% | 15,983 |
| Jul 29, 2025 | 12.45 | 12.45 | 12.32 | 12.37 | 12.37 | 0.44% | 12,047 |
| Jul 28, 2025 | 12.60 | 12.60 | 12.27 | 12.32 | 12.32 | -2.95% | 19,901 |
| 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 |