Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	2,659,832
Aug 20, 2026	0.85	0.86	0.83	0.85	0.85	1.20%	5,339,736
Aug 19, 2026	0.81	0.85	0.80	0.84	0.84	1.83%	5,818,259
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	3,430,053
Aug 17, 2026	0.83	0.85	0.82	0.84	0.84	1.21%	5,328,706
Aug 14, 2026	0.82	0.83	0.81	0.83	0.83	-0.60%	3,962,862
Aug 13, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	3,096,948
Aug 12, 2026	0.83	0.85	0.83	0.84	0.84	-0.59%	3,510,005
Aug 11, 2026	0.84	0.86	0.83	0.85	0.85	1.20%	6,541,691
Aug 10, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	4,586,797
Aug 7, 2026	0.82	0.85	0.82	0.83	0.83	-0.60%	9,910,955
Aug 6, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	6,794,226
Aug 5, 2026	0.83	0.85	0.81	0.84	0.84	1.83%	8,554,042
Aug 4, 2026	0.82	0.83	0.80	0.82	0.82	0.61%	4,955,401
Aug 3, 2026	0.81	0.84	0.81	0.82	0.82	-	6,720,690
Jul 31, 2026	0.81	0.83	0.80	0.82	0.82	3.16%	15,423,170
Jul 30, 2026	0.78	0.80	0.77	0.79	0.79	-	18,718,088
Jul 29, 2026	0.80	0.81	0.78	0.79	0.79	1.28%	8,571,242
Jul 28, 2026	0.78	0.79	0.75	0.78	0.78	0.65%	10,291,110
Jul 27, 2026	0.85	0.86	0.76	0.78	0.78	-7.19%	10,428,800
Jul 24, 2026	0.90	0.90	0.84	0.84	0.84	-5.65%	10,785,286
Jul 23, 2026	0.90	0.92	0.89	0.89	0.89	1.14%	7,878,354
Jul 22, 2026	0.88	0.89	0.87	0.88	0.88	-	7,214,273
Jul 21, 2026	0.88	0.91	0.87	0.88	0.88	1.16%	12,078,481
Jul 20, 2026	0.86	0.87	0.85	0.87	0.87	1.76%	3,036,027
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