Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
16.18
-0.71 (-4.20%)
At close: Mar 13, 2026, 4:00 PM EDT
16.10
-0.08 (-0.49%)
After-hours: Mar 13, 2026, 7:14 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.90 | 17.01 | 16.13 | 16.14 | - | -4.44% | 150,723 |
| Mar 12, 2026 | 17.51 | 17.51 | 16.78 | 16.89 | 16.89 | -4.20% | 229,650 |
| Mar 11, 2026 | 17.55 | 17.78 | 17.49 | 17.63 | 17.63 | -0.68% | 102,607 |
| Mar 10, 2026 | 17.43 | 18.02 | 17.43 | 17.75 | 17.75 | 5.09% | 269,228 |
| Mar 9, 2026 | 16.82 | 16.99 | 16.18 | 16.89 | 16.89 | -0.71% | 260,424 |
| Mar 6, 2026 | 17.01 | 17.30 | 16.91 | 17.01 | 17.01 | -1.56% | 281,617 |
| Mar 5, 2026 | 17.62 | 17.77 | 16.94 | 17.28 | 17.28 | -3.52% | 310,695 |
| Mar 4, 2026 | 18.20 | 18.20 | 17.64 | 17.91 | 17.91 | -1.54% | 166,034 |
| Mar 3, 2026 | 18.57 | 18.57 | 17.58 | 18.19 | 18.19 | -6.96% | 395,289 |
| Mar 2, 2026 | 19.32 | 19.62 | 19.16 | 19.55 | 19.55 | -2.83% | 299,639 |
| Feb 27, 2026 | 19.74 | 20.15 | 19.74 | 20.12 | 20.12 | 2.92% | 209,766 |
| Feb 26, 2026 | 19.46 | 19.55 | 19.06 | 19.55 | 19.55 | -0.56% | 303,626 |
| Feb 25, 2026 | 19.92 | 20.08 | 19.60 | 19.66 | 19.66 | -0.56% | 492,698 |
| Feb 24, 2026 | 19.31 | 19.77 | 19.20 | 19.77 | 19.77 | 2.38% | 312,866 |
| Feb 23, 2026 | 19.27 | 19.38 | 19.05 | 19.31 | 19.31 | 0.63% | 137,319 |
| Feb 20, 2026 | 19.22 | 19.23 | 18.82 | 19.19 | 19.19 | -0.47% | 295,796 |
| Feb 19, 2026 | 19.26 | 19.36 | 18.90 | 19.28 | 19.28 | -0.16% | 293,012 |
| Feb 18, 2026 | 19.10 | 19.55 | 18.87 | 19.31 | 19.31 | 5.40% | 564,709 |
| Feb 17, 2026 | 18.14 | 18.37 | 17.77 | 18.32 | 18.32 | -0.65% | 602,997 |
| Feb 13, 2026 | 18.33 | 18.61 | 18.13 | 18.44 | 18.44 | 1.49% | 183,700 |
| Feb 12, 2026 | 19.28 | 19.28 | 18.08 | 18.17 | 18.17 | -4.97% | 406,640 |
| Feb 11, 2026 | 18.85 | 19.15 | 18.66 | 19.12 | 19.12 | 7.60% | 598,891 |
| Feb 10, 2026 | 17.80 | 17.98 | 17.70 | 17.77 | 17.77 | 0.91% | 284,511 |
| Feb 9, 2026 | 17.69 | 17.89 | 17.48 | 17.61 | 17.61 | 2.00% | 1,021,745 |
| Feb 6, 2026 | 16.96 | 17.36 | 16.96 | 17.27 | 17.27 | 2.77% | 315,701 |
| Feb 5, 2026 | 17.57 | 17.58 | 16.76 | 16.80 | 16.80 | -6.46% | 292,827 |
| Feb 4, 2026 | 18.50 | 18.74 | 17.60 | 17.96 | 17.96 | -1.26% | 258,808 |
| Feb 3, 2026 | 18.09 | 18.53 | 17.82 | 18.19 | 18.19 | 4.06% | 417,860 |
| Feb 2, 2026 | 17.49 | 17.73 | 17.27 | 17.48 | 17.48 | -3.00% | 442,094 |
| Jan 30, 2026 | 18.67 | 18.73 | 17.51 | 18.02 | 18.02 | -8.06% | 851,100 |
| Jan 29, 2026 | 19.72 | 19.87 | 18.33 | 19.60 | 19.60 | 0.10% | 2,229,935 |
| Jan 28, 2026 | 20.15 | 20.15 | 19.28 | 19.58 | 19.58 | -3.64% | 383,866 |
| Jan 27, 2026 | 20.22 | 20.37 | 19.65 | 20.32 | 20.32 | -1.31% | 506,031 |
| Jan 26, 2026 | 21.01 | 21.86 | 20.36 | 20.59 | 20.59 | 1.43% | 1,138,389 |
| Jan 23, 2026 | 19.78 | 20.44 | 19.78 | 20.30 | 20.30 | 4.32% | 520,731 |
| Jan 22, 2026 | 19.38 | 19.50 | 19.19 | 19.46 | 19.46 | 0.52% | 263,193 |
| Jan 21, 2026 | 19.15 | 19.57 | 19.15 | 19.36 | 19.36 | 3.09% | 353,484 |
| Jan 20, 2026 | 18.78 | 18.95 | 18.71 | 18.78 | 18.78 | 0.86% | 393,692 |
| Jan 16, 2026 | 18.88 | 18.88 | 18.31 | 18.62 | 18.62 | -3.07% | 401,134 |
| Jan 15, 2026 | 19.25 | 19.34 | 18.82 | 19.21 | 19.21 | -1.69% | 419,481 |
| Jan 14, 2026 | 19.15 | 19.60 | 19.10 | 19.54 | 19.54 | 4.49% | 625,981 |
| Jan 13, 2026 | 18.92 | 19.09 | 18.59 | 18.70 | 18.70 | 0.16% | 407,740 |
| Jan 12, 2026 | 18.24 | 18.75 | 18.21 | 18.67 | 18.67 | 2.47% | 520,649 |
| Jan 9, 2026 | 18.18 | 18.29 | 17.90 | 18.22 | 18.22 | 3.00% | 308,078 |
| Jan 8, 2026 | 18.05 | 18.05 | 17.52 | 17.69 | 17.69 | -3.70% | 455,855 |
| Jan 7, 2026 | 18.45 | 18.68 | 18.23 | 18.37 | 18.37 | -0.49% | 700,270 |
| Jan 6, 2026 | 17.86 | 18.52 | 17.85 | 18.46 | 18.46 | 6.46% | 799,334 |
| Jan 5, 2026 | 17.05 | 17.38 | 16.90 | 17.34 | 17.34 | 4.33% | 707,102 |
| Jan 2, 2026 | 16.43 | 16.66 | 16.41 | 16.62 | 16.62 | 5.66% | 298,738 |
| Dec 31, 2025 | 15.87 | 15.87 | 15.65 | 15.73 | 15.73 | -0.44% | 105,259 |