Nickel Industries Limited (ASX:NIC)
Australia · Delayed Price · Currency is AUD 0.8500
-0.0250 (-2.86%)
Jul 17, 2026, 4:10 PM AEST
Nickel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.86% | 5,090,925 |
| Jul 16, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | - | 5,401,568 |
| Jul 15, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.16% | 2,607,410 |
| Jul 14, 2026 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -0.57% | 9,064,569 |
| Jul 13, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 4,681,103 |
| Jul 10, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 2.89% | 4,130,771 |
| Jul 9, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 0.58% | 8,220,135 |
| Jul 8, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -2.27% | 7,008,358 |
| Jul 7, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -4.35% | 5,357,303 |
| Jul 6, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 4,481,233 |
| Jul 3, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 2,895,195 |
| Jul 2, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 10,613,470 |
| Jul 1, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | 1.05% | 13,441,537 |
| Jun 30, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 4.40% | 10,364,390 |
| Jun 29, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 6,326,567 |
| Jun 26, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 7,219,294 |
| Jun 25, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -6.32% | 11,621,940 |
| Jun 24, 2026 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 1.60% | 10,224,880 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.09% | 7,417,949 |
| Jun 22, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 5,728,663 |
| Jun 19, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -1.04% | 19,547,050 |
| Jun 18, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -3.98% | 12,570,520 |
| Jun 17, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 2.55% | 8,974,284 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.49% | 6,204,347 |
| Jun 15, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 5.24% | 14,586,880 |
| Jun 12, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 3.80% | 5,717,920 |
| Jun 11, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -4.17% | 23,201,270 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.54% | 6,265,329 |
| Jun 9, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -2.96% | 11,002,530 |
| Jun 5, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -1.46% | 4,412,681 |
| Jun 4, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -4.63% | 6,721,793 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 7,636,102 |
| Jun 2, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 2.36% | 5,807,853 |
| Jun 1, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 8,270,709 |
| May 29, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 13,035,220 |
| May 28, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 6,678,933 |
| May 27, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.49% | 18,018,460 |
| May 26, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 8,536,160 |
| May 25, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 5,968,010 |
| May 22, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 5,058,444 |
| May 21, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 1.50% | 5,301,996 |
| May 20, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.48% | 9,232,124 |
| May 19, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 5,821,913 |
| May 18, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.40% | 7,571,912 |
| 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 |