Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.93	0.95	0.91	0.93	0.93	1.65%	6,185,855
Apr 2, 2026	0.93	0.96	0.91	0.91	0.91	-1.62%	12,075,490
Apr 1, 2026	0.91	0.94	0.90	0.93	0.93	4.52%	10,360,460
Mar 31, 2026	0.87	0.91	0.86	0.89	0.89	1.14%	9,619,399
Mar 30, 2026	0.88	0.90	0.87	0.88	0.88	-2.78%	6,440,745
Mar 27, 2026	0.84	0.91	0.84	0.90	0.90	4.05%	6,783,029
Mar 26, 2026	0.96	0.96	0.87	0.87	0.87	-8.47%	13,445,120
Mar 25, 2026	0.90	0.96	0.90	0.95	0.95	6.78%	20,642,020
Mar 24, 2026	0.89	0.89	0.86	0.89	0.89	4.12%	14,316,830
Mar 23, 2026	0.85	0.86	0.83	0.85	0.85	-3.95%	8,354,715
Mar 20, 2026	0.87	0.89	0.85	0.89	0.89	-	17,671,240
Mar 19, 2026	0.91	0.91	0.88	0.89	0.89	-4.32%	13,629,790
Mar 18, 2026	0.92	0.94	0.92	0.93	0.93	-1.60%	5,388,977
Mar 17, 2026	0.94	0.96	0.91	0.94	0.94	0.53%	6,276,566
Mar 16, 2026	0.94	0.97	0.93	0.94	0.94	-2.09%	9,328,287
Mar 13, 2026	0.92	0.97	0.91	0.96	0.96	3.80%	10,098,240
Mar 12, 2026	0.92	0.94	0.90	0.92	0.92	-1.08%	10,540,340
Mar 11, 2026	0.92	0.94	0.92	0.93	0.93	2.76%	6,759,664
Mar 10, 2026	0.90	0.92	0.89	0.91	0.91	2.84%	14,086,890
Mar 9, 2026	0.88	0.88	0.84	0.88	0.88	-2.76%	22,180,680
Mar 6, 2026	0.91	0.92	0.88	0.91	0.91	-3.72%	13,551,650
Mar 5, 2026	0.97	0.98	0.94	0.94	0.94	-1.57%	10,854,240
Mar 4, 2026	0.95	0.97	0.93	0.96	0.96	-3.05%	7,906,999
Mar 3, 2026	1.01	1.04	0.98	0.99	0.99	-2.96%	7,059,142
Mar 2, 2026	1.00	1.02	1.00	1.02	1.02	0.50%	6,253,553
Feb 27, 2026	1.02	1.03	1.00	1.01	1.01	-0.49%	9,144,679
Feb 26, 2026	1.02	1.05	1.01	1.02	1.02	1.00%	14,541,630
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