Sprott Nickel Miners ETF (NIKL)

NASDAQ: NIKL · Real-Time Price · USD

14.41

+0.06 (0.42%)

At close: Aug 12, 2026, 4:00 PM EDT

14.60

+0.19 (1.32%)

After-hours: Aug 12, 2026, 4:44 PM EDT

NIKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	14.44	14.60	14.42	14.42	-	0.49%	14,707
Aug 11, 2026	14.43	14.44	14.23	14.35	14.35	-0.21%	32,746
Aug 10, 2026	14.42	14.51	14.31	14.38	14.38	0.49%	39,951
Aug 7, 2026	14.20	14.35	14.13	14.31	14.31	3.55%	41,946
Aug 6, 2026	13.99	14.06	13.79	13.82	13.82	-1.99%	43,101
Aug 5, 2026	13.89	14.12	13.89	14.10	14.10	2.69%	79,461
Aug 4, 2026	13.30	13.78	13.30	13.73	13.73	4.97%	88,785
Aug 3, 2026	12.96	13.15	12.89	13.08	13.08	1.87%	33,190
Jul 31, 2026	12.94	13.05	12.68	12.84	12.84	-0.47%	12,724
Jul 30, 2026	12.66	12.98	12.66	12.90	12.90	4.68%	29,890
Jul 29, 2026	12.50	12.64	12.23	12.32	12.32	-2.04%	65,867
Jul 28, 2026	12.58	12.66	12.47	12.58	12.58	-0.64%	25,409
Jul 27, 2026	12.70	12.81	12.56	12.66	12.66	-1.55%	22,921
Jul 24, 2026	12.92	13.05	12.81	12.86	12.86	-2.94%	33,098
Jul 23, 2026	13.15	13.32	13.10	13.25	13.25	-0.97%	20,510
Jul 22, 2026	13.39	13.50	13.33	13.38	13.38	0.68%	32,492
Jul 21, 2026	13.03	13.32	13.00	13.29	13.29	3.26%	130,358
Jul 20, 2026	12.99	12.99	12.83	12.87	12.87	-0.92%	19,092
Jul 17, 2026	12.96	13.07	12.82	12.99	12.99	-0.69%	59,785
Jul 16, 2026	13.08	13.18	12.98	13.08	13.08	-1.30%	60,595
Jul 15, 2026	13.19	13.35	13.07	13.25	13.25	1.37%	21,432
Jul 14, 2026	12.95	13.14	12.95	13.07	13.07	3.40%	33,715
Jul 13, 2026	12.91	12.92	12.58	12.64	12.64	-2.49%	49,544
Jul 10, 2026	12.87	13.00	12.85	12.97	12.97	1.05%	18,842
Jul 9, 2026	12.70	12.89	12.70	12.83	12.83	1.93%	57,404
Jul 8, 2026	12.65	12.65	12.37	12.59	12.59	-1.72%	132,478
Jul 7, 2026	13.25	13.25	12.80	12.81	12.81	-4.19%	219,386
Jul 6, 2026	13.21	13.38	13.19	13.37	13.37	1.98%	52,271
Jul 2, 2026	13.08	13.40	12.98	13.11	13.11	2.18%	73,369
Jul 1, 2026	12.90	13.08	12.75	12.83	12.83	1.07%	176,817
Jun 30, 2026	12.65	12.86	12.64	12.69	12.69	0.35%	76,432
Jun 29, 2026	12.77	12.85	12.59	12.65	12.65	-1.88%	62,107
Jun 26, 2026	12.88	13.07	12.80	12.89	12.89	-0.29%	244,770
Jun 25, 2026	12.97	13.20	12.83	12.93	12.93	-0.98%	206,340
Jun 24, 2026	13.31	13.31	12.95	13.06	13.06	-3.15%	119,775
Jun 23, 2026	13.70	13.70	13.32	13.48	13.48	-2.66%	96,361
Jun 22, 2026	14.11	14.12	13.80	13.85	13.85	-2.80%	70,988
Jun 18, 2026	14.54	14.54	14.21	14.25	14.25	-1.60%	82,131
Jun 17, 2026	14.78	15.07	14.44	14.48	14.48	-2.62%	59,078
Jun 16, 2026	14.76	14.95	14.65	14.87	14.87	0.63%	73,982
Jun 15, 2026	14.87	15.01	14.73	14.78	14.78	4.13%	169,120
Jun 12, 2026	14.08	14.32	14.02	14.19	14.19	2.68%	42,526
Jun 11, 2026	13.27	13.85	13.25	13.82	13.82	3.83%	256,790
Jun 10, 2026	13.47	13.73	13.31	13.31	13.31	-2.42%	57,956
Jun 9, 2026	13.94	14.06	13.36	13.64	13.64	1.72%	92,370
Jun 8, 2026	13.68	13.77	13.39	13.41	13.41	-0.30%	132,887
Jun 5, 2026	14.48	14.48	13.40	13.45	13.45	-7.56%	297,370
Jun 4, 2026	14.50	14.61	14.44	14.55	14.55	0.76%	71,093
Jun 3, 2026	15.03	15.03	14.36	14.44	14.44	-8.49%	254,407
Jun 2, 2026	15.45	15.82	15.40	15.78	15.78	2.14%	161,619