Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.65	0.65	0.61	0.62	0.62	-1.59%	5,177,017
Oct 29, 2026	0.65	0.65	0.62	0.63	0.63	-0.79%	5,215,154
Oct 28, 2026	0.64	0.65	0.63	0.64	0.64	1.60%	9,111,071
Oct 27, 2026	0.63	0.63	0.61	0.63	0.63	-0.79%	10,676,117
Oct 26, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	10,798,166
Oct 23, 2026	0.68	0.69	0.64	0.65	0.65	-2.99%	11,615,286
Oct 22, 2026	0.70	0.71	0.67	0.67	0.67	-0.74%	12,953,807
Oct 21, 2026	0.69	0.70	0.67	0.68	0.68	-	12,508,388
Oct 20, 2026	0.67	0.68	0.67	0.68	0.68	-0.74%	7,291,746
Oct 19, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	7,823,710
Oct 16, 2026	0.72	0.73	0.69	0.69	0.69	-2.13%	13,429,165
Oct 15, 2026	0.72	0.72	0.70	0.71	0.71	-2.76%	6,080,972
Oct 14, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	7,155,959
Oct 13, 2026	0.74	0.74	0.71	0.72	0.72	-3.38%	7,140,166
Oct 12, 2026	0.76	0.77	0.73	0.74	0.74	-1.99%	5,737,306
Oct 9, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	4,178,155
Oct 8, 2026	0.76	0.77	0.75	0.76	0.76	-2.56%	4,732,560
Oct 7, 2026	0.79	0.79	0.77	0.78	0.78	0.65%	7,777,215
Oct 6, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	4,992,434
Oct 5, 2026	0.77	0.78	0.74	0.77	0.77	-	6,704,733
Oct 2, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	3,566,176
Oct 1, 2026	0.80	0.80	0.75	0.76	0.76	-5.63%	10,564,939
Sep 30, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	8,704,826
Sep 29, 2026	0.80	0.81	0.79	0.81	0.81	1.89%	3,820,862
Sep 28, 2026	0.81	0.82	0.79	0.80	0.80	-2.45%	7,582,963
Sep 25, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	2,812,429
Sep 24, 2026	0.82	0.84	0.81	0.82	0.82	-2.96%	4,669,177
Sep 23, 2026	0.82	0.85	0.82	0.85	0.85	3.68%	8,018,103
Sep 22, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	5,020,785
Sep 21, 2026	0.78	0.81	0.78	0.80	0.80	2.58%	5,472,146
Sep 18, 2026	0.80	0.81	0.78	0.78	0.78	-1.27%	21,962,717
Sep 17, 2026	0.82	0.82	0.78	0.79	0.79	-2.48%	10,809,152
Sep 16, 2026	0.79	0.81	0.78	0.81	0.81	2.55%	6,381,129
Sep 15, 2026	0.79	0.80	0.78	0.79	0.79	-1.26%	7,280,755
Sep 14, 2026	0.80	0.81	0.78	0.80	0.80	-	5,558,625
Sep 11, 2026	0.80	0.80	0.78	0.80	0.80	-2.45%	6,465,736
Sep 10, 2026	0.82	0.83	0.79	0.82	0.82	-1.21%	10,012,660
Sep 9, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	6,326,179
Sep 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	3,850,332
Sep 7, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	2,974,900
Sep 4, 2026	0.84	0.84	0.81	0.83	0.83	-	4,343,011
Sep 3, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	4,360,715
Sep 2, 2026	0.84	0.84	0.81	0.82	0.82	-4.65%	9,679,476
Sep 1, 2026	0.85	0.86	0.84	0.86	0.86	0.58%	6,776,730
Aug 31, 2026	0.85	0.87	0.84	0.86	0.86	-0.58%	8,182,563
Aug 28, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	6,731,407
Aug 27, 2026	0.87	0.89	0.85	0.85	0.85	-2.86%	7,318,771
Aug 26, 2026	0.88	0.92	0.86	0.88	0.88	-	5,519,470
Aug 25, 2026	0.89	0.90	0.87	0.88	0.88	-1.69%	4,833,831
Aug 24, 2026	0.86	0.90	0.86	0.89	0.89	5.95%	12,081,460