Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
17.44
+0.04 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
17.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:59 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.45 | 17.62 | 17.35 | 17.44 | - | 0.23% | 107,141 |
| Apr 27, 2026 | 17.65 | 17.65 | 17.30 | 17.40 | 17.40 | 1.75% | 97,029 |
| Apr 24, 2026 | 17.24 | 17.24 | 17.00 | 17.10 | 17.10 | -0.58% | 63,095 |
| Apr 23, 2026 | 17.78 | 17.78 | 17.04 | 17.20 | 17.20 | -3.21% | 89,495 |
| Apr 22, 2026 | 17.76 | 18.08 | 17.73 | 17.77 | 17.77 | 1.94% | 77,558 |
| Apr 21, 2026 | 17.91 | 18.11 | 17.40 | 17.43 | 17.43 | -4.32% | 182,687 |
| Apr 20, 2026 | 18.19 | 18.32 | 17.98 | 18.22 | 18.22 | -0.11% | 51,493 |
| Apr 17, 2026 | 18.28 | 18.66 | 18.23 | 18.24 | 18.24 | 2.18% | 201,611 |
| Apr 16, 2026 | 17.58 | 17.89 | 17.48 | 17.85 | 17.85 | 0.90% | 90,278 |
| Apr 15, 2026 | 17.76 | 17.91 | 17.46 | 17.69 | 17.69 | -1.12% | 143,832 |
| Apr 14, 2026 | 17.30 | 17.93 | 17.30 | 17.89 | 17.89 | 4.50% | 158,469 |
| Apr 13, 2026 | 16.60 | 17.13 | 16.50 | 17.12 | 17.12 | 3.16% | 222,799 |
| Apr 10, 2026 | 16.74 | 16.90 | 16.51 | 16.60 | 16.60 | -0.54% | 83,803 |
| Apr 9, 2026 | 16.63 | 16.75 | 16.39 | 16.69 | 16.69 | 0.70% | 89,409 |
| Apr 8, 2026 | 16.84 | 16.89 | 16.38 | 16.57 | 16.57 | 5.40% | 96,438 |
| Apr 7, 2026 | 15.64 | 15.78 | 15.34 | 15.72 | 15.72 | -0.80% | 45,810 |
| Apr 6, 2026 | 15.90 | 16.06 | 15.70 | 15.85 | 15.85 | -0.66% | 65,342 |
| Apr 2, 2026 | 15.75 | 16.10 | 15.54 | 15.95 | 15.95 | -3.06% | 114,096 |
| Apr 1, 2026 | 16.12 | 16.70 | 16.11 | 16.46 | 16.46 | 2.78% | 110,939 |
| Mar 31, 2026 | 15.27 | 16.03 | 15.24 | 16.01 | 16.01 | 7.96% | 179,424 |
| Mar 30, 2026 | 15.29 | 15.36 | 14.77 | 14.83 | 14.83 | -3.02% | 106,643 |
| Mar 27, 2026 | 15.20 | 15.62 | 15.06 | 15.29 | 15.29 | 1.12% | 169,732 |
| Mar 26, 2026 | 15.26 | 15.52 | 15.08 | 15.12 | 15.12 | -4.97% | 175,803 |
| Mar 25, 2026 | 15.94 | 16.19 | 15.80 | 15.91 | 15.91 | 4.67% | 201,878 |
| Mar 24, 2026 | 15.25 | 15.40 | 15.00 | 15.20 | 15.20 | -1.04% | 108,088 |
| Mar 23, 2026 | 14.88 | 15.77 | 14.88 | 15.36 | 15.36 | 5.57% | 455,671 |
| Mar 20, 2026 | 15.27 | 15.33 | 14.30 | 14.55 | 14.55 | -3.64% | 430,502 |
| Mar 19, 2026 | 15.14 | 15.22 | 14.44 | 15.10 | 15.10 | -2.89% | 315,629 |
| Mar 18, 2026 | 16.24 | 16.24 | 15.53 | 15.55 | 15.55 | -4.25% | 146,511 |
| Mar 17, 2026 | 16.30 | 16.49 | 16.20 | 16.24 | 16.24 | -0.18% | 88,333 |
| Mar 16, 2026 | 16.27 | 16.57 | 15.96 | 16.27 | 16.27 | 0.56% | 240,272 |
| Mar 13, 2026 | 16.90 | 17.01 | 16.11 | 16.18 | 16.18 | -4.20% | 153,652 |
| Mar 12, 2026 | 17.51 | 17.51 | 16.78 | 16.89 | 16.89 | -4.20% | 230,029 |
| Mar 11, 2026 | 17.55 | 17.78 | 17.49 | 17.63 | 17.63 | -0.68% | 102,661 |
| Mar 10, 2026 | 17.43 | 18.02 | 17.43 | 17.75 | 17.75 | 5.09% | 269,460 |
| Mar 9, 2026 | 16.82 | 16.99 | 16.18 | 16.89 | 16.89 | -0.71% | 260,786 |
| Mar 6, 2026 | 17.01 | 17.30 | 16.91 | 17.01 | 17.01 | -1.56% | 282,647 |
| 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% | 167,085 |
| Mar 3, 2026 | 18.57 | 18.57 | 17.58 | 18.19 | 18.19 | -6.96% | 397,085 |
| Mar 2, 2026 | 19.32 | 19.62 | 19.16 | 19.55 | 19.55 | -2.83% | 299,655 |
| Feb 27, 2026 | 19.74 | 20.15 | 19.74 | 20.12 | 20.12 | 2.92% | 210,411 |
| Feb 26, 2026 | 19.46 | 19.55 | 19.06 | 19.55 | 19.55 | -0.56% | 304,786 |
| Feb 25, 2026 | 19.92 | 20.08 | 19.60 | 19.66 | 19.66 | -0.56% | 493,263 |
| Feb 24, 2026 | 19.31 | 19.77 | 19.20 | 19.77 | 19.77 | 2.38% | 315,856 |
| Feb 23, 2026 | 19.27 | 19.38 | 19.05 | 19.31 | 19.31 | 0.63% | 141,480 |
| Feb 20, 2026 | 19.22 | 19.23 | 18.82 | 19.19 | 19.19 | -0.47% | 297,768 |
| Feb 19, 2026 | 19.26 | 19.36 | 18.90 | 19.28 | 19.28 | -0.16% | 293,403 |
| Feb 18, 2026 | 19.10 | 19.55 | 18.87 | 19.31 | 19.31 | 5.40% | 571,228 |
| Feb 17, 2026 | 18.14 | 18.37 | 17.77 | 18.32 | 18.32 | -0.65% | 603,047 |