Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.72	0.73	0.70	0.72	-	-0.69%	2,877,230
Nov 26, 2025	0.70	0.73	0.70	0.72	0.72	3.60%	9,344,888
Nov 25, 2025	0.67	0.71	0.66	0.70	0.70	-	11,675,630
Nov 24, 2025	0.69	0.70	0.69	0.70	0.70	2.21%	23,960,180
Nov 21, 2025	0.71	0.71	0.67	0.68	0.68	-4.90%	30,489,550
Nov 20, 2025	0.72	0.73	0.71	0.72	0.72	2.88%	2,651,842
Nov 19, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	4,427,500
Nov 18, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	4,233,263
Nov 17, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	3,277,066
Nov 14, 2025	0.74	0.75	0.73	0.73	0.73	-4.58%	3,396,122
Nov 13, 2025	0.74	0.77	0.73	0.77	0.77	4.08%	6,294,610
Nov 12, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	5,502,900
Nov 11, 2025	0.71	0.72	0.69	0.72	0.72	2.88%	4,896,523
Nov 10, 2025	0.68	0.70	0.68	0.70	0.70	3.73%	2,684,442
Nov 7, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	5,987,802
Nov 6, 2025	0.70	0.70	0.68	0.69	0.69	0.73%	10,338,920
Nov 5, 2025	0.70	0.71	0.67	0.69	0.69	-2.14%	7,192,449
Nov 4, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	4,123,482
Nov 3, 2025	0.74	0.74	0.72	0.73	0.73	-2.03%	5,782,968
Oct 31, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	4,627,422
Oct 30, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	4,291,150
Oct 29, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	5,515,151
Oct 28, 2025	0.74	0.75	0.71	0.72	0.72	-2.70%	5,041,563
Oct 27, 2025	0.75	0.75	0.74	0.74	0.74	-	4,220,917
Oct 24, 2025	0.73	0.74	0.72	0.74	0.74	2.07%	7,763,123
Oct 23, 2025	0.71	0.73	0.71	0.73	0.73	1.40%	5,142,609
Oct 22, 2025	0.70	0.72	0.70	0.72	0.72	-	16,080,770
Oct 21, 2025	0.74	0.74	0.72	0.72	0.72	-2.72%	3,215,670
Oct 20, 2025	0.74	0.74	0.71	0.74	0.74	-	5,174,469
Oct 17, 2025	0.74	0.76	0.71	0.74	0.74	-1.34%	5,888,473
Oct 16, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	3,496,959
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	-	3,733,719
Oct 14, 2025	0.77	0.79	0.76	0.76	0.76	0.67%	8,514,916
Oct 13, 2025	0.76	0.77	0.75	0.75	0.75	-3.85%	4,602,707
Oct 10, 2025	0.81	0.81	0.78	0.78	0.78	-4.29%	5,799,751
Oct 9, 2025	0.77	0.82	0.75	0.82	0.82	8.67%	12,648,460
Oct 8, 2025	0.75	0.75	0.74	0.75	0.75	-	5,373,352
Oct 7, 2025	0.77	0.78	0.74	0.75	0.75	-2.60%	8,974,410
Oct 6, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	6,086,891
Oct 3, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	10,265,740
Oct 2, 2025	0.73	0.76	0.73	0.76	0.76	4.14%	16,665,550
Oct 1, 2025	0.72	0.74	0.72	0.73	0.73	2.11%	8,699,790
Sep 30, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	20,200,090
Sep 29, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	5,875,022
Sep 26, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	6,562,359
Sep 25, 2025	0.72	0.74	0.71	0.73	0.73	1.40%	12,695,290
Sep 24, 2025	0.72	0.73	0.71	0.72	0.72	-	9,341,371
Sep 23, 2025	0.71	0.74	0.70	0.72	0.72	-1.38%	12,388,540
Sep 22, 2025	0.71	0.73	0.71	0.73	0.73	3.57%	6,176,967
Sep 19, 2025	0.70	0.73	0.70	0.70	0.70	-1.41%	28,543,120