Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 3.670
+0.050 (1.38%)
At close: Oct 30, 2025
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.65 | 3.75 | 3.63 | 3.67 | 3.67 | 1.38% | 2,441,000 |
| Oct 29, 2025 | 3.45 | 3.65 | 3.45 | 3.62 | 3.62 | 4.93% | 3,135,000 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.40 | 3.45 | 3.45 | -8.24% | 6,162,000 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.56 | 3.76 | 3.76 | -2.59% | 1,943,000 |
| Oct 24, 2025 | 3.85 | 3.90 | 3.78 | 3.86 | 3.86 | 0.26% | 5,404,000 |
| Oct 23, 2025 | 4.02 | 4.02 | 3.75 | 3.85 | 3.85 | -3.51% | 15,728,000 |
| Oct 22, 2025 | 3.93 | 4.00 | 3.80 | 3.99 | 3.99 | 1.27% | 10,175,000 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | -0.25% | 1,765,000 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.69 | 3.95 | 3.95 | 2.33% | 7,199,000 |
| Oct 17, 2025 | 3.87 | 3.87 | 3.77 | 3.86 | 3.86 | -0.26% | 2,367,000 |
| Oct 16, 2025 | 3.76 | 3.90 | 3.70 | 3.87 | 3.87 | 2.65% | 4,601,000 |
| Oct 15, 2025 | 3.80 | 3.82 | 3.55 | 3.77 | 3.77 | -0.79% | 3,562,000 |
| Oct 14, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.80 | 1.88% | 3,940,000 |
| Oct 13, 2025 | 3.93 | 3.93 | 3.65 | 3.73 | 3.73 | -5.09% | 7,426,000 |
| Oct 10, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -1.75% | 1,738,000 |
| Oct 9, 2025 | 3.90 | 4.03 | 3.84 | 4.00 | 4.00 | 1.52% | 7,731,000 |
| Oct 8, 2025 | 3.92 | 3.96 | 3.81 | 3.94 | 3.94 | 0.51% | 5,819,000 |
| Oct 7, 2025 | 3.99 | 4.01 | 3.85 | 3.92 | 3.92 | -1.75% | 6,207,000 |
| Oct 6, 2025 | 3.92 | 4.05 | 3.88 | 3.99 | 3.99 | 2.31% | 17,763,000 |
| Oct 3, 2025 | 3.87 | 3.94 | 3.77 | 3.90 | 3.90 | 0.78% | 10,749,000 |
| Oct 2, 2025 | 3.72 | 3.93 | 3.71 | 3.87 | 3.87 | 5.16% | 24,368,000 |
| Oct 1, 2025 | 3.49 | 3.69 | 3.45 | 3.68 | 3.68 | 8.24% | 16,029,000 |
| Sep 30, 2025 | 3.35 | 3.40 | 3.20 | 3.40 | 3.40 | 1.80% | 6,415,000 |
| Sep 29, 2025 | 3.19 | 3.37 | 3.18 | 3.34 | 3.34 | 5.03% | 3,926,000 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -3.64% | 10,200,000 |
| Sep 25, 2025 | 3.33 | 3.37 | 3.25 | 3.30 | 3.30 | -1.79% | 7,513,000 |
| Sep 24, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -2.89% | 4,174,000 |
| Sep 23, 2025 | 3.45 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 2,880,000 |
| Sep 22, 2025 | 3.42 | 3.46 | 3.35 | 3.44 | 3.44 | 0.58% | 3,268,000 |
| Sep 19, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 0.88% | 4,653,000 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -3.69% | 4,538,000 |
| Sep 17, 2025 | 3.36 | 3.55 | 3.32 | 3.52 | 3.52 | 5.39% | 14,461,000 |
| Sep 16, 2025 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 2.14% | 6,035,000 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -2.68% | 6,960,000 |
| Sep 12, 2025 | 3.25 | 3.43 | 3.25 | 3.36 | 3.36 | 3.07% | 13,899,000 |
| Sep 11, 2025 | 3.32 | 3.33 | 3.23 | 3.26 | 3.26 | -2.98% | 7,271,000 |
| Sep 10, 2025 | 3.40 | 3.43 | 3.27 | 3.36 | 3.36 | -1.75% | 7,020,000 |
| Sep 9, 2025 | 3.31 | 3.45 | 3.27 | 3.42 | 3.42 | 3.64% | 8,898,000 |
| Sep 8, 2025 | 3.41 | 3.45 | 3.25 | 3.30 | 3.30 | -3.23% | 7,809,000 |
| Sep 5, 2025 | 3.27 | 3.45 | 3.21 | 3.41 | 3.41 | 4.28% | 24,705,000 |
| Sep 4, 2025 | 3.25 | 3.36 | 3.13 | 3.27 | 3.27 | 3.15% | 15,973,000 |
| Sep 3, 2025 | 3.30 | 3.33 | 3.11 | 3.17 | 3.17 | -2.46% | 8,311,000 |
| Sep 2, 2025 | 2.89 | 3.25 | 2.86 | 3.25 | 3.25 | 12.46% | 26,962,000 |
| Sep 1, 2025 | 2.81 | 2.89 | 2.80 | 2.89 | 2.89 | 3.58% | 5,486,000 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.71 | 2.79 | 2.79 | -3.79% | 11,415,000 |
| Aug 28, 2025 | 2.88 | 2.95 | 2.86 | 2.90 | 2.90 | 0.69% | 5,903,000 |
| Aug 27, 2025 | 2.75 | 2.94 | 2.75 | 2.88 | 2.88 | 4.73% | 6,157,000 |
| Aug 26, 2025 | 2.81 | 2.83 | 2.72 | 2.75 | 2.75 | -2.83% | 2,922,000 |
| Aug 22, 2025 | 2.78 | 2.85 | 2.78 | 2.83 | 2.83 | 2.17% | 1,995,000 |
| Aug 20, 2025 | 2.91 | 2.94 | 2.77 | 2.77 | 2.77 | -4.48% | 5,021,000 |