Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.65	0.69	0.65	0.69	0.69	12.50%	3,000
Feb 6, 2026	0.61	0.61	0.61	0.61	0.61	2.37%	21,204
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-5.96%	8,025
Feb 4, 2026	0.63	0.64	0.63	0.64	0.64	2.10%	4,000
Feb 2, 2026	0.59	0.62	0.59	0.62	0.62	-7.04%	56,000
Jan 30, 2026	0.63	0.67	0.63	0.67	0.67	2.30%	4,000
Jan 29, 2026	0.66	0.66	0.66	0.66	0.66	-4.96%	502
Jan 27, 2026	0.67	0.69	0.66	0.69	0.69	3.19%	5,136
Jan 26, 2026	0.68	0.68	0.67	0.67	0.67	0.53%	20,302
Jan 23, 2026	0.65	0.67	0.65	0.67	0.67	8.37%	4,600
Jan 22, 2026	0.62	0.62	0.62	0.62	0.62	-	3,208
Jan 20, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	1,600
Jan 16, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	1,024
Jan 15, 2026	0.61	0.64	0.61	0.64	0.64	1.72%	884
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	3.18%	2,086
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-5.31%	3,255
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	0.36%	300
Jan 6, 2026	0.64	0.64	0.63	0.64	0.64	2.48%	10,924
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	3.68%	4,060
Jan 2, 2026	0.57	0.60	0.57	0.60	0.60	5.96%	50,017
Dec 31, 2025	0.57	0.57	0.57	0.57	0.57	5.85%	2,500
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	0.13%	1,500
Dec 26, 2025	0.54	0.54	0.54	0.54	0.54	7.56%	14,046
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-6.99%	410
Dec 18, 2025	0.54	0.54	0.54	0.54	0.54	4.96%	100
Dec 12, 2025	0.55	0.55	0.51	0.51	0.51	11.69%	57,000
Dec 8, 2025	0.46	0.49	0.46	0.46	0.46	9.45%	9,565
Nov 24, 2025	0.42	0.42	0.42	0.42	0.42	-6.89%	122
Nov 21, 2025	0.45	0.45	0.45	0.45	0.45	-0.64%	3,000
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-1.54%	1,030
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-4.94%	1,400
Nov 13, 2025	0.48	0.48	0.48	0.48	0.48	9.98%	30,030
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	-4.76%	65,322
Nov 6, 2025	0.48	0.48	0.46	0.46	0.46	-4.64%	200
Oct 30, 2025	0.48	0.48	0.48	0.48	0.48	-	29,500
Oct 29, 2025	0.46	0.48	0.46	0.48	0.48	-	3,775
Oct 27, 2025	0.48	0.48	0.48	0.48	0.48	7.67%	300
Oct 23, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	20,000
Oct 22, 2025	0.47	0.47	0.47	0.47	0.47	4.37%	4,350
Oct 13, 2025	0.45	0.49	0.45	0.45	0.45	-10.74%	18,029
Oct 10, 2025	0.50	0.50	0.50	0.50	0.50	0.94%	1,100
Oct 8, 2025	0.50	0.50	0.50	0.50	0.50	0.68%	2,000
Oct 2, 2025	0.50	0.50	0.50	0.50	0.50	-0.72%	3,000
Sep 30, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	60,500
Sep 23, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	6,808
Sep 22, 2025	0.50	0.50	0.50	0.50	0.50	-2.35%	750
Sep 18, 2025	0.51	0.51	0.51	0.51	0.51	7.74%	1,000
Sep 15, 2025	0.47	0.47	0.47	0.47	0.47	-0.13%	1,000
Sep 9, 2025	0.47	0.47	0.47	0.47	0.47	2.88%	100
Sep 2, 2025	0.46	0.46	0.46	0.46	0.46	-2.95%	602