Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 3.920
-0.080 (-2.00%)
At close: Oct 7, 2025
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.92 | 4.05 | 3.88 | 3.99 | - | - | 17,763,000 |
| 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 |
| Aug 19, 2025 | 2.89 | 2.96 | 2.85 | 2.90 | 2.90 | 1.05% | 5,786,000 |
| Aug 18, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | 2.87 | 9.54% | 6,677,000 |
| Aug 15, 2025 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | -1.13% | 2,930,000 |
| Aug 14, 2025 | 2.79 | 2.80 | 2.60 | 2.65 | 2.65 | 0.76% | 5,653,000 |
| Aug 13, 2025 | 2.72 | 2.88 | 2.63 | 2.63 | 2.63 | -2.95% | 12,261,000 |
| Aug 12, 2025 | 2.51 | 2.74 | 2.51 | 2.71 | 2.71 | 8.40% | 16,306,000 |
| Aug 11, 2025 | 2.34 | 2.54 | 2.31 | 2.50 | 2.50 | 6.84% | 9,757,000 |
| Aug 8, 2025 | 2.37 | 2.37 | 2.33 | 2.34 | 2.34 | -1.27% | 2,759,000 |
| Aug 7, 2025 | 2.38 | 2.40 | 2.30 | 2.37 | 2.37 | 1.72% | 5,194,000 |
| Aug 6, 2025 | 2.20 | 2.33 | 2.15 | 2.33 | 2.33 | 5.91% | 11,555,000 |
| Aug 5, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | 0.92% | 5,753,000 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.17 | 2.18 | 2.18 | - | 2,933,000 |
| Aug 1, 2025 | 2.30 | 2.31 | 2.18 | 2.18 | 2.18 | -3.11% | 8,021,000 |
| Jul 31, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -1.32% | 7,159,000 |
| Jul 30, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | -2.15% | 3,084,000 |
| Jul 29, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 0.43% | 2,277,000 |
| Jul 28, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | - | 3,265,000 |