Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
15.36
-0.14 (-0.90%)
At close: Oct 7, 2025, 4:00 PM EDT
15.36
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.49 | 15.49 | 15.23 | 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 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.29 | 13.32 | 13.32 | -0.75% | 3,638 |
| Sep 17, 2025 | 13.54 | 13.60 | 13.41 | 13.42 | 13.42 | -0.89% | 8,048 |
| Sep 16, 2025 | 13.74 | 13.74 | 13.47 | 13.54 | 13.54 | -1.46% | 9,377 |
| Sep 15, 2025 | 13.52 | 13.74 | 13.52 | 13.74 | 13.74 | 3.46% | 13,494 |
| Sep 12, 2025 | 13.27 | 13.28 | 13.22 | 13.28 | 13.28 | 1.72% | 6,569 |
| Sep 11, 2025 | 12.90 | 13.06 | 12.89 | 13.06 | 13.06 | 1.12% | 7,513 |
| Sep 10, 2025 | 13.04 | 13.04 | 12.78 | 12.91 | 12.91 | -1.71% | 18,133 |
| Sep 9, 2025 | 13.47 | 13.47 | 13.07 | 13.14 | 13.14 | -0.76% | 11,286 |
| Sep 8, 2025 | 13.37 | 13.38 | 13.17 | 13.24 | 13.24 | -0.19% | 18,181 |
| Sep 5, 2025 | 13.25 | 13.27 | 13.10 | 13.26 | 13.26 | 2.47% | 7,454 |
| Sep 4, 2025 | 13.11 | 13.11 | 12.86 | 12.94 | 12.94 | -1.97% | 8,371 |
| Sep 3, 2025 | 13.01 | 13.26 | 13.01 | 13.20 | 13.20 | 1.34% | 17,565 |
| Sep 2, 2025 | 12.80 | 13.09 | 12.80 | 13.03 | 13.03 | 2.99% | 11,663 |
| Aug 29, 2025 | 12.66 | 12.70 | 12.52 | 12.65 | 12.65 | -1.27% | 10,646 |
| Aug 28, 2025 | 12.71 | 12.81 | 12.70 | 12.81 | 12.81 | -0.22% | 4,617 |
| Aug 27, 2025 | 12.83 | 12.87 | 12.79 | 12.84 | 12.84 | 1.29% | 7,169 |
| Aug 26, 2025 | 12.62 | 12.74 | 12.55 | 12.68 | 12.68 | -0.42% | 12,326 |
| Aug 25, 2025 | 12.85 | 12.85 | 12.71 | 12.73 | 12.73 | 0.23% | 11,137 |
| Aug 22, 2025 | 12.44 | 12.74 | 12.44 | 12.70 | 12.70 | 2.46% | 4,464 |
| Aug 21, 2025 | 12.44 | 12.48 | 12.31 | 12.40 | 12.40 | - | 9,847 |
| 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 |