Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
9.00
-0.08 (-0.93%)
Mar 31, 2025, 9:32 AM EDT - Market open
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.24 | 9.24 | 9.05 | 9.09 | 9.09 | -2.26% | 24,047 |
| Mar 27, 2025 | 9.24 | 9.31 | 9.24 | 9.30 | 9.30 | 1.03% | 6,875 |
| Mar 26, 2025 | 9.35 | 9.35 | 9.18 | 9.20 | 9.20 | -0.73% | 8,429 |
| Mar 25, 2025 | 9.31 | 9.32 | 9.22 | 9.27 | 9.27 | -0.24% | 15,080 |
| Mar 24, 2025 | 9.24 | 9.29 | 9.20 | 9.29 | 9.29 | 1.09% | 18,191 |
| Mar 21, 2025 | 9.25 | 9.27 | 9.14 | 9.19 | 9.19 | -2.52% | 25,942 |
| Mar 20, 2025 | 9.47 | 9.47 | 9.33 | 9.43 | 9.43 | -1.28% | 14,011 |
| Mar 19, 2025 | 9.62 | 9.62 | 9.51 | 9.55 | 9.55 | -0.73% | 14,128 |
| Mar 18, 2025 | 9.73 | 9.73 | 9.57 | 9.62 | 9.62 | -1.94% | 13,615 |
| Mar 17, 2025 | 9.67 | 9.82 | 9.66 | 9.81 | 9.81 | 4.14% | 21,660 |
| Mar 14, 2025 | 9.37 | 9.47 | 9.37 | 9.42 | 9.42 | 0.85% | 10,727 |
| Mar 13, 2025 | 9.36 | 9.36 | 9.25 | 9.34 | 9.34 | -0.31% | 7,219 |
| Mar 12, 2025 | 9.27 | 9.39 | 9.24 | 9.37 | 9.37 | 2.18% | 11,557 |
| Mar 11, 2025 | 9.32 | 9.38 | 9.09 | 9.17 | 9.17 | -3.78% | 31,939 |
| Mar 10, 2025 | 9.71 | 9.71 | 9.53 | 9.53 | 9.53 | -3.43% | 24,055 |
| Mar 7, 2025 | 9.82 | 9.90 | 9.71 | 9.87 | 9.87 | 0.90% | 29,944 |
| Mar 6, 2025 | 9.73 | 9.84 | 9.72 | 9.78 | 9.78 | 2.09% | 21,338 |
| Mar 5, 2025 | 9.54 | 9.74 | 9.51 | 9.58 | 9.58 | 0.84% | 32,568 |
| Mar 4, 2025 | 9.33 | 9.55 | 9.06 | 9.50 | 9.50 | 1.28% | 185,138 |
| Mar 3, 2025 | 9.54 | 9.68 | 9.38 | 9.38 | 9.38 | -1.26% | 21,557 |
| Feb 28, 2025 | 9.52 | 9.56 | 9.47 | 9.50 | 9.50 | -2.26% | 25,352 |
| Feb 27, 2025 | 9.79 | 9.80 | 9.70 | 9.72 | 9.72 | -0.82% | 9,328 |
| Feb 26, 2025 | 9.76 | 9.82 | 9.76 | 9.80 | 9.80 | 0.41% | 4,740 |
| Feb 25, 2025 | 9.90 | 9.90 | 9.75 | 9.76 | 9.76 | -3.08% | 25,877 |
| Feb 24, 2025 | 10.10 | 10.10 | 10.00 | 10.07 | 10.07 | -0.49% | 10,621 |
| Feb 21, 2025 | 10.28 | 10.34 | 10.12 | 10.12 | 10.12 | -3.44% | 17,127 |
| Feb 20, 2025 | 10.27 | 10.48 | 10.27 | 10.48 | 10.48 | 3.66% | 22,541 |
| Feb 19, 2025 | 10.17 | 10.19 | 10.04 | 10.11 | 10.11 | -0.79% | 9,278 |
| Feb 18, 2025 | 10.24 | 10.25 | 10.17 | 10.19 | 10.19 | 0.69% | 5,725 |
| Feb 14, 2025 | 10.32 | 10.34 | 10.12 | 10.12 | 10.12 | -2.42% | 11,533 |
| Feb 13, 2025 | 10.05 | 10.39 | 10.05 | 10.37 | 10.37 | 3.71% | 18,610 |
| Feb 12, 2025 | 9.91 | 10.03 | 9.90 | 10.00 | 10.00 | 0.50% | 17,751 |
| Feb 11, 2025 | 10.02 | 10.02 | 9.89 | 9.95 | 9.95 | -2.07% | 15,972 |
| Feb 10, 2025 | 10.16 | 10.25 | 10.15 | 10.16 | 10.16 | -0.39% | 13,655 |
| Feb 7, 2025 | 10.32 | 10.38 | 10.19 | 10.20 | 10.20 | -1.16% | 10,797 |
| Feb 6, 2025 | 10.19 | 10.36 | 10.19 | 10.32 | 10.32 | 0.19% | 7,086 |
| Feb 5, 2025 | 10.09 | 10.33 | 10.09 | 10.30 | 10.30 | 0.83% | 28,063 |
| Feb 4, 2025 | 10.02 | 10.23 | 9.99 | 10.22 | 10.22 | 3.71% | 25,499 |
| Feb 3, 2025 | 9.76 | 10.18 | 9.47 | 9.85 | 9.85 | -1.10% | 190,139 |
| Jan 31, 2025 | 10.15 | 10.15 | 9.89 | 9.96 | 9.96 | -2.83% | 57,044 |
| Jan 30, 2025 | 10.21 | 10.33 | 10.16 | 10.25 | 10.25 | -0.58% | 19,607 |
| Jan 29, 2025 | 10.37 | 10.42 | 10.31 | 10.31 | 10.31 | 0.29% | 12,088 |
| Jan 28, 2025 | 10.50 | 10.50 | 10.22 | 10.28 | 10.28 | -2.56% | 25,854 |
| Jan 27, 2025 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | -0.75% | 23,049 |
| Jan 24, 2025 | 10.65 | 10.67 | 10.57 | 10.63 | 10.63 | 0.48% | 29,478 |
| Jan 23, 2025 | 10.52 | 10.60 | 10.52 | 10.58 | 10.58 | 0.37% | 5,543 |
| Jan 22, 2025 | 10.61 | 10.61 | 10.53 | 10.54 | 10.54 | -0.89% | 19,972 |
| Jan 21, 2025 | 10.69 | 10.69 | 10.61 | 10.64 | 10.64 | 0.24% | 8,483 |
| Jan 17, 2025 | 10.54 | 10.67 | 10.54 | 10.61 | 10.61 | 1.05% | 6,858 |
| Jan 16, 2025 | 10.49 | 10.54 | 10.45 | 10.50 | 10.50 | -0.85% | 9,239 |