Skip to main content
logo
Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
15.08
-0.10 (-0.66%)
May 21, 2026, 4:00 PM EDT - Market closed

NIKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202614.9215.1814.7715.0815.08-0.64%111,523
May 20, 202614.7415.2014.7315.1815.183.46%292,745
May 19, 202615.0515.0814.5714.6714.67-4.86%249,359
May 18, 202615.7615.8515.3015.4215.42-3.99%262,635
May 15, 202616.5416.5715.9416.0616.06-3.95%276,576
May 14, 202617.1017.2216.6916.7216.72-2.86%103,033
May 13, 202617.4017.4017.0817.2117.21-2.98%206,246
May 12, 202617.3317.7517.1517.7417.740.11%230,243
May 11, 202617.2717.8217.2617.7217.723.75%280,393
May 8, 202617.1517.3417.0317.0817.08-2.06%354,719
May 7, 202617.7617.9717.4417.4417.44-0.68%184,290
May 6, 202617.2717.6617.2717.5617.564.77%476,091
May 5, 202616.9016.9016.6716.7616.76-0.71%70,241
May 4, 202617.3317.3316.8216.8816.88-2.85%73,563
May 1, 202617.4917.5817.3217.3817.380.09%70,922
Apr 30, 202617.2017.4317.1517.3617.360.99%56,096
Apr 29, 202617.4617.4617.0217.1917.19-1.43%120,084
Apr 28, 202617.4517.6217.3517.4417.440.23%107,593
Apr 27, 202617.6517.6517.3017.4017.401.75%97,029
Apr 24, 202617.2417.2417.0017.1017.10-0.58%63,395
Apr 23, 202617.7817.7817.0417.2017.20-3.21%89,502
Apr 22, 202617.7618.0817.7317.7717.771.94%77,710
Apr 21, 202617.9118.1117.4017.4317.43-4.32%183,088
Apr 20, 202618.1918.3217.9818.2218.22-0.11%51,493
Apr 17, 202618.2818.6618.2318.2418.242.18%201,611
Apr 16, 202617.5817.8917.4817.8517.850.90%90,278
Apr 15, 202617.7617.9117.4617.6917.69-1.12%143,832
Apr 14, 202617.3017.9317.3017.8917.894.50%158,469
Apr 13, 202616.6017.1316.5017.1217.123.16%222,799
Apr 10, 202616.7416.9016.5116.6016.60-0.54%83,803
Apr 9, 202616.6316.7516.3916.6916.690.70%89,409
Apr 8, 202616.8416.8916.3816.5716.575.40%96,438
Apr 7, 202615.6415.7815.3415.7215.72-0.80%45,810
Apr 6, 202615.9016.0615.7015.8515.85-0.66%65,342
Apr 2, 202615.7516.1015.5415.9515.95-3.06%114,096
Apr 1, 202616.1216.7016.1116.4616.462.78%110,939
Mar 31, 202615.2716.0315.2416.0116.017.96%179,424
Mar 30, 202615.2915.3614.7714.8314.83-3.02%106,643
Mar 27, 202615.2015.6215.0615.2915.291.12%169,732
Mar 26, 202615.2615.5215.0815.1215.12-4.97%175,803
Mar 25, 202615.9416.1915.8015.9115.914.67%201,878
Mar 24, 202615.2515.4015.0015.2015.20-1.04%108,088
Mar 23, 202614.8815.7714.8815.3615.365.57%455,671
Mar 20, 202615.2715.3314.3014.5514.55-3.64%430,502
Mar 19, 202615.1415.2214.4415.1015.10-2.89%315,629
Mar 18, 202616.2416.2415.5315.5515.55-4.25%146,511
Mar 17, 202616.3016.4916.2016.2416.24-0.18%88,333
Mar 16, 202616.2716.5715.9616.2716.270.56%240,272
Mar 13, 202616.9017.0116.1116.1816.18-4.20%153,652
Mar 12, 202617.5117.5116.7816.8916.89-4.20%230,029