Skip to main content
logo
Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
13.88
-0.03 (-0.22%)
At close: Dec 18, 2025, 4:00 PM EST
14.10
+0.22 (1.59%)
Pre-market: Dec 19, 2025, 7:02 AM EST

NIKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202513.7413.9013.7413.8813.88-0.18%43,432
Dec 17, 202513.7713.9613.7713.9113.513.11%66,570
Dec 16, 202513.5713.6213.4113.4913.10-0.55%27,180
Dec 15, 202513.7313.8513.5213.5613.17-0.91%22,465
Dec 12, 202514.0914.0913.6513.6813.29-2.74%38,296
Dec 11, 202513.9914.1813.8014.0713.670.50%49,511
Dec 10, 202514.1214.1213.7514.0013.600.38%65,966
Dec 9, 202513.9814.0513.7713.9513.55-0.99%44,564
Dec 8, 202514.3514.3514.0014.0913.68-1.01%18,281
Dec 5, 202514.3014.3314.1514.2313.82-0.29%23,650
Dec 4, 202514.1214.4714.0314.2713.861.35%83,906
Dec 3, 202513.8714.1613.8614.0813.681.57%27,584
Dec 2, 202513.8513.9013.7113.8613.470.06%9,472
Dec 1, 202514.0414.0413.8213.8613.46-1.51%46,352
Nov 28, 202513.9514.1213.8814.0713.670.27%9,812
Nov 26, 202513.6114.0813.6114.0313.633.32%80,223
Nov 25, 202513.5313.5913.4513.5813.191.94%8,545
Nov 24, 202513.2013.3313.2013.3212.940.14%23,179
Nov 21, 202513.1513.3613.0813.3012.920.74%22,827
Nov 20, 202513.7113.7713.1913.2012.83-2.59%12,013
Nov 19, 202513.5113.7013.4313.5613.17-0.04%11,792
Nov 18, 202513.6113.6613.3413.5613.17-1.17%130,818
Nov 17, 202514.0014.1313.6213.7213.33-3.55%158,545
Nov 14, 202514.1114.3214.0514.2313.82-1.28%73,296
Nov 13, 202514.6314.7314.3814.4114.00-1.17%22,080
Nov 12, 202514.3814.5814.3014.5814.162.73%61,136
Nov 11, 202514.2114.2814.1114.1913.790.58%12,368
Nov 10, 202513.7514.1913.7514.1113.715.30%145,185
Nov 7, 202513.2313.4013.1413.4013.020.60%46,004
Nov 6, 202513.6813.6813.2813.3212.94-2.70%65,797
Nov 5, 202513.4113.7313.4113.6913.301.86%74,668
Nov 4, 202513.6913.7813.3613.4413.06-2.40%96,211
Nov 3, 202514.2614.2913.4713.7713.38-3.77%266,917
Oct 31, 202514.2814.3514.1914.3113.90-0.49%262,974
Oct 30, 202514.7614.8314.3514.3813.97-2.57%851,393
Oct 29, 202514.7415.0014.6514.7614.341.10%101,223
Oct 28, 202514.6414.6914.3914.6014.18-0.68%86,557
Oct 27, 202514.8514.9014.6414.7014.28-0.61%128,103
Oct 24, 202515.0015.0014.7814.7914.37-1.29%116,369
Oct 23, 202515.0415.0414.9514.9814.550.22%166,892
Oct 22, 202514.9014.9714.6114.9514.52-1.71%356,138
Oct 21, 202515.3915.3914.8815.2114.78-2.69%663,945
Oct 20, 202515.4415.6715.3615.6315.181.91%167,278
Oct 17, 202515.3915.3914.7815.3414.90-1.72%755,438
Oct 16, 202515.9015.9015.5015.6115.16-0.34%18,225
Oct 15, 202515.9115.9115.5715.6615.210.82%25,806
Oct 14, 202515.3615.6415.0415.5315.09-28,620
Oct 13, 202515.6315.6315.4015.5315.092.05%27,951
Oct 10, 202515.8115.8215.1115.2214.78-5.12%66,142
Oct 9, 202516.1116.2715.8916.0415.58-0.22%40,923