Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.71	0.73	0.70	0.73	0.73	3.57%	3,624,788
Sep 4, 2025	0.71	0.72	0.70	0.70	0.70	-	4,026,073
Sep 3, 2025	0.70	0.72	0.69	0.70	0.70	-1.41%	4,746,724
Sep 2, 2025	0.72	0.74	0.71	0.71	0.71	-1.39%	6,510,785
Sep 1, 2025	0.70	0.73	0.70	0.72	0.72	2.86%	4,101,694
Aug 29, 2025	0.69	0.74	0.69	0.70	0.70	-2.78%	9,916,445
Aug 28, 2025	0.76	0.76	0.68	0.72	0.72	-4.00%	7,531,633
Aug 27, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	9,266,092
Aug 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	9,692,581
Aug 25, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	4,862,049
Aug 22, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	2,030,646
Aug 21, 2025	0.73	0.74	0.73	0.74	0.74	2.07%	3,734,040
Aug 20, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	4,867,209
Aug 19, 2025	0.74	0.75	0.73	0.74	0.74	-0.67%	3,566,717
Aug 18, 2025	0.74	0.75	0.74	0.75	0.75	-	3,448,669
Aug 15, 2025	0.75	0.75	0.74	0.75	0.75	-	2,919,018
Aug 14, 2025	0.77	0.77	0.74	0.75	0.75	-1.97%	3,506,495
Aug 13, 2025	0.77	0.77	0.75	0.76	0.76	0.66%	6,413,709
Aug 12, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	4,063,612
Aug 11, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	5,075,144
Aug 8, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	4,393,033
Aug 7, 2025	0.73	0.74	0.72	0.73	0.73	-	2,779,587
Aug 6, 2025	0.72	0.74	0.72	0.73	0.73	2.10%	5,143,266
Aug 5, 2025	0.73	0.74	0.72	0.72	0.72	-2.05%	5,466,133
Aug 4, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	4,088,043
Aug 1, 2025	0.73	0.75	0.73	0.74	0.74	-0.68%	4,137,061
Jul 31, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	7,389,173
Jul 30, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	4,874,868
Jul 29, 2025	0.77	0.78	0.75	0.77	0.77	-	4,744,786
Jul 28, 2025	0.80	0.80	0.76	0.77	0.77	-1.91%	3,655,758
Jul 25, 2025	0.80	0.81	0.78	0.79	0.79	-2.48%	5,137,340
Jul 24, 2025	0.79	0.82	0.78	0.81	0.81	2.55%	12,220,586
Jul 23, 2025	0.78	0.80	0.78	0.79	0.79	1.95%	15,722,179
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	10,277,445
Jul 21, 2025	0.77	0.77	0.75	0.77	0.77	-	6,721,946
Jul 18, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	3,844,749
Jul 17, 2025	0.75	0.76	0.74	0.76	0.76	2.03%	3,815,766
Jul 16, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	4,238,662
Jul 15, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	3,796,439
Jul 14, 2025	0.74	0.77	0.74	0.76	0.76	3.40%	9,230,004
Jul 11, 2025	0.73	0.75	0.73	0.74	0.74	0.68%	5,332,235
Jul 10, 2025	0.72	0.73	0.71	0.73	0.73	2.10%	3,692,201
Jul 9, 2025	0.72	0.72	0.70	0.72	0.72	-0.69%	4,081,682
Jul 8, 2025	0.73	0.73	0.70	0.72	0.72	-0.69%	4,525,528
Jul 7, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	2,756,082
Jul 4, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	5,122,277
Jul 3, 2025	0.72	0.75	0.71	0.74	0.74	2.80%	6,361,407
Jul 2, 2025	0.70	0.73	0.69	0.72	0.72	3.62%	7,704,169
Jul 1, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	5,702,376
Jun 30, 2025	0.72	0.72	0.69	0.70	0.70	-3.47%	7,059,331