Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 3.900
+0.250 (6.85%)
At close: Dec 26, 2025
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 3.65 | 3.95 | 3.65 | 3.90 | 3.90 | 6.85% | 19,381,000 |
| Dec 23, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.40% | 3,576,000 |
| Dec 22, 2025 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 2.02% | 894,000 |
| Dec 19, 2025 | 3.50 | 3.57 | 3.46 | 3.46 | 3.46 | -1.14% | 2,537,000 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 4,286,000 |
| Dec 17, 2025 | 3.60 | 3.63 | 3.52 | 3.60 | 3.60 | - | 12,404,000 |
| Dec 16, 2025 | 3.69 | 3.72 | 3.60 | 3.60 | 3.60 | -1.64% | 7,958,000 |
| Dec 15, 2025 | 3.64 | 3.76 | 3.59 | 3.66 | 3.66 | 1.67% | 10,263,000 |
| Dec 12, 2025 | 3.65 | 3.66 | 3.58 | 3.60 | 3.60 | -1.37% | 2,785,000 |
| Dec 11, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 2,400,000 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.57 | 3.60 | 3.60 | 0.56% | 3,898,000 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.55 | 3.58 | 3.58 | -3.24% | 1,069,000 |
| Dec 5, 2025 | 3.65 | 3.72 | 3.56 | 3.70 | 3.70 | 1.37% | 3,568,000 |
| Dec 4, 2025 | 3.51 | 3.67 | 3.50 | 3.65 | 3.65 | 3.99% | 1,747,000 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.40 | 3.51 | 3.51 | -1.13% | 4,140,000 |
| Dec 2, 2025 | 3.54 | 3.60 | 3.52 | 3.55 | 3.55 | 0.28% | 1,419,000 |
| Dec 1, 2025 | 3.65 | 3.70 | 3.51 | 3.54 | 3.54 | -3.01% | 4,838,000 |
| Nov 28, 2025 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -1.35% | 1,564,000 |
| Nov 27, 2025 | 3.71 | 3.83 | 3.61 | 3.70 | 3.70 | -0.27% | 2,084,000 |
| Nov 26, 2025 | 3.73 | 3.75 | 3.61 | 3.71 | 3.64 | - | 3,082,000 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.63 | 3.71 | 3.64 | 1.64% | 4,245,000 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.62 | 3.65 | 3.58 | -1.88% | 2,832,000 |
| Nov 21, 2025 | 3.70 | 3.72 | 3.63 | 3.72 | 3.65 | 0.81% | 2,049,000 |
| Nov 20, 2025 | 3.58 | 3.77 | 3.58 | 3.69 | 3.62 | 3.07% | 4,721,000 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.50 | 3.58 | 3.51 | -2.45% | 5,705,000 |
| Nov 18, 2025 | 3.72 | 3.75 | 3.64 | 3.67 | 3.60 | -1.34% | 956,000 |
| Nov 17, 2025 | 3.51 | 3.79 | 3.50 | 3.72 | 3.65 | 3.91% | 3,629,000 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.58 | 3.58 | 3.51 | -6.53% | 4,583,000 |
| Nov 13, 2025 | 3.85 | 3.99 | 3.76 | 3.83 | 3.76 | -0.52% | 4,343,000 |
| Nov 12, 2025 | 3.60 | 3.85 | 3.57 | 3.85 | 3.78 | 10.95% | 7,389,000 |
| Nov 11, 2025 | 3.64 | 3.64 | 3.46 | 3.47 | 3.40 | -4.67% | 2,535,000 |
| Nov 10, 2025 | 3.41 | 3.65 | 3.38 | 3.64 | 3.57 | 6.74% | 2,208,000 |
| Nov 7, 2025 | 3.43 | 3.43 | 3.33 | 3.41 | 3.35 | -0.87% | 1,418,000 |
| Nov 6, 2025 | 3.26 | 3.44 | 3.26 | 3.44 | 3.38 | 5.85% | 2,236,000 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.17 | 3.25 | 3.19 | -6.88% | 7,182,000 |
| Nov 4, 2025 | 3.45 | 3.53 | 3.45 | 3.49 | 3.42 | 1.16% | 1,303,000 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.43 | 3.45 | 3.38 | -5.99% | 7,142,000 |
| Oct 30, 2025 | 3.65 | 3.75 | 3.63 | 3.67 | 3.60 | 1.38% | 2,441,000 |
| Oct 29, 2025 | 3.45 | 3.65 | 3.45 | 3.62 | 3.55 | 4.93% | 3,135,000 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.40 | 3.45 | 3.38 | -8.24% | 6,162,000 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.56 | 3.76 | 3.69 | -2.59% | 1,943,000 |
| Oct 24, 2025 | 3.85 | 3.90 | 3.78 | 3.86 | 3.79 | 0.26% | 5,404,000 |
| Oct 23, 2025 | 4.02 | 4.02 | 3.75 | 3.85 | 3.78 | -3.51% | 15,728,000 |
| Oct 22, 2025 | 3.93 | 4.00 | 3.80 | 3.99 | 3.91 | 1.27% | 10,175,000 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.87 | 3.94 | 3.87 | -0.25% | 1,765,000 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.69 | 3.95 | 3.88 | 2.33% | 7,199,000 |
| Oct 17, 2025 | 3.87 | 3.87 | 3.77 | 3.86 | 3.79 | -0.26% | 2,367,000 |
| Oct 16, 2025 | 3.76 | 3.90 | 3.70 | 3.87 | 3.80 | 2.65% | 4,601,000 |
| Oct 15, 2025 | 3.80 | 3.82 | 3.55 | 3.77 | 3.70 | -0.79% | 3,562,000 |
| Oct 14, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.73 | 1.88% | 3,940,000 |