Nickel Industries Limited (ASX:NIC)
Australia · Delayed Price · Currency is AUD 1.015
-0.025 (-2.40%)
May 18, 2026, 4:10 PM AEST
Nickel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | - | - | 937,786 |
| May 15, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.02% | 9,578,790 |
| May 14, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 5,302,495 |
| May 13, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 27,142,850 |
| May 12, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | - | 6,672,928 |
| May 11, 2026 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 0.46% | 7,876,297 |
| May 8, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 4,974,971 |
| May 7, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 4.76% | 20,811,460 |
| May 6, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 7,820,149 |
| May 5, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.36% | 9,538,622 |
| May 4, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 4,382,437 |
| May 1, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 2.90% | 5,466,184 |
| Apr 30, 2026 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -2.36% | 16,441,810 |
| Apr 29, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 4.43% | 10,570,830 |
| Apr 28, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 6,278,920 |
| Apr 27, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.01% | 48,546,830 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 0.51% | 5,778,628 |
| Apr 23, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.46% | 8,341,670 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.01% | 6,484,458 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 4,695,821 |
| Apr 20, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.51% | 3,672,498 |
| Apr 17, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | - | 10,870,300 |
| Apr 16, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 6,795,029 |
| Apr 15, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 7,391,374 |
| Apr 14, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 4.28% | 9,785,188 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.11% | 10,201,990 |
| Apr 10, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 3,582,752 |
| Apr 9, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 0.52% | 9,243,202 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 4.32% | 9,247,553 |
| 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% | 9,644,044 |
| 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 |