Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.00	1.03	1.00	1.01	1.01	2.03%	12,907,030
Feb 24, 2026	0.97	1.00	0.97	0.99	0.99	3.14%	9,161,486
Feb 23, 2026	1.01	1.03	0.91	0.96	0.96	-5.91%	17,762,546
Feb 20, 2026	1.03	1.06	1.01	1.02	1.02	-1.93%	15,488,730
Feb 19, 2026	1.02	1.04	1.01	1.04	1.04	1.97%	16,210,150
Feb 18, 2026	0.99	1.04	0.98	1.02	1.02	5.73%	21,628,090
Feb 17, 2026	0.98	0.99	0.96	0.96	0.96	-1.54%	5,571,589
Feb 16, 2026	0.99	1.00	0.96	0.98	0.98	-	6,745,051
Feb 13, 2026	0.97	0.99	0.95	0.98	0.98	-2.50%	15,963,250
Feb 12, 2026	1.05	1.05	0.99	1.00	1.00	2.56%	46,703,070
Feb 11, 2026	0.97	0.98	0.96	0.98	0.98	1.56%	19,280,330
Feb 10, 2026	0.95	0.97	0.93	0.96	0.96	3.23%	21,866,068
Feb 9, 2026	0.91	0.94	0.91	0.93	0.93	4.49%	15,330,210
Feb 6, 2026	0.88	0.90	0.86	0.89	0.89	-2.20%	13,439,010
Feb 5, 2026	0.93	0.95	0.90	0.91	0.91	-3.70%	14,280,830
Feb 4, 2026	0.94	0.96	0.93	0.95	0.95	2.72%	23,565,370
Feb 3, 2026	0.91	0.94	0.89	0.92	0.92	2.79%	18,946,430
Feb 2, 2026	0.90	0.92	0.88	0.90	0.90	-2.19%	18,630,600
Jan 30, 2026	0.98	0.99	0.91	0.92	0.92	-5.67%	28,895,120
Jan 29, 2026	0.96	0.98	0.93	0.97	0.97	1.57%	20,521,430
Jan 28, 2026	0.97	0.97	0.94	0.96	0.96	0.53%	27,755,340
Jan 27, 2026	0.95	0.97	0.93	0.95	0.95	1.60%	19,229,000
Jan 23, 2026	0.93	0.94	0.91	0.94	0.94	2.75%	12,481,300
Jan 22, 2026	0.94	0.94	0.91	0.91	0.91	-1.62%	14,322,570
Jan 21, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	11,746,150
Jan 20, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	12,445,780
Jan 19, 2026	0.87	0.93	0.86	0.93	0.93	1.65%	17,444,670
Jan 16, 2026	0.94	0.94	0.91	0.91	0.91	-2.67%	10,848,420
Jan 15, 2026	0.94	0.95	0.92	0.94	0.94	2.19%	24,151,740
Jan 14, 2026	0.95	0.95	0.91	0.92	0.92	-2.66%	19,177,290
Jan 13, 2026	0.96	0.97	0.93	0.94	0.94	2.17%	22,951,350
Jan 12, 2026	0.93	0.94	0.91	0.92	0.92	0.55%	22,607,850
Jan 9, 2026	0.95	0.95	0.91	0.92	0.92	-4.69%	17,579,860
Jan 8, 2026	1.01	1.01	0.96	0.96	0.96	-4.95%	34,338,380
Jan 7, 2026	1.00	1.04	0.98	1.01	1.01	6.32%	39,002,680
Jan 6, 2026	0.97	0.99	0.94	0.95	0.95	-	17,785,410
Jan 5, 2026	0.92	0.95	0.92	0.95	0.95	5.56%	20,337,610
Jan 2, 2026	0.88	0.92	0.88	0.90	0.90	7.78%	17,431,830
Dec 31, 2025	0.83	0.84	0.81	0.84	0.84	2.45%	7,324,838
Dec 30, 2025	0.81	0.82	0.79	0.82	0.82	1.24%	10,510,240
Dec 29, 2025	0.82	0.83	0.80	0.81	0.81	-0.62%	10,762,790
Dec 24, 2025	0.80	0.84	0.80	0.81	0.81	1.89%	14,766,220
Dec 23, 2025	0.78	0.80	0.78	0.80	0.80	2.58%	10,257,230
Dec 22, 2025	0.77	0.79	0.76	0.78	0.78	2.65%	10,734,020
Dec 19, 2025	0.76	0.77	0.73	0.76	0.76	-	17,850,310
Dec 18, 2025	0.76	0.77	0.74	0.76	0.76	0.67%	7,655,916
Dec 17, 2025	0.74	0.76	0.74	0.75	0.75	2.04%	8,497,701
Dec 16, 2025	0.74	0.75	0.73	0.74	0.74	-2.00%	5,369,010
Dec 15, 2025	0.77	0.77	0.74	0.75	0.75	-3.23%	6,684,262
Dec 12, 2025	0.76	0.78	0.75	0.78	0.78	2.65%	11,326,020