Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 3.270
-0.090 (-2.68%)
At close: Sep 15, 2025
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.25 | 3.43 | 3.25 | 3.36 | - | 3.07% | 13,899,000 |
| Sep 11, 2025 | 3.32 | 3.33 | 3.23 | 3.26 | - | -2.98% | 7,271,000 |
| Sep 10, 2025 | 3.40 | 3.43 | 3.27 | 3.36 | - | -1.75% | 7,020,000 |
| Sep 9, 2025 | 3.31 | 3.45 | 3.27 | 3.42 | - | 3.64% | 8,898,000 |
| Sep 8, 2025 | 3.41 | 3.45 | 3.25 | 3.30 | - | -3.23% | 7,809,000 |
| Sep 5, 2025 | 3.27 | 3.45 | 3.21 | 3.41 | - | 4.28% | 24,705,000 |
| Sep 4, 2025 | 3.25 | 3.36 | 3.13 | 3.27 | - | 3.15% | 15,973,000 |
| Sep 3, 2025 | 3.30 | 3.33 | 3.11 | 3.17 | - | -2.46% | 8,311,000 |
| Sep 2, 2025 | 2.89 | 3.25 | 2.86 | 3.25 | - | 12.46% | 26,962,000 |
| Sep 1, 2025 | 2.81 | 2.89 | 2.80 | 2.89 | - | 3.58% | 5,486,000 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.71 | 2.79 | - | -3.79% | 11,415,000 |
| Aug 28, 2025 | 2.88 | 2.95 | 2.86 | 2.90 | - | 0.69% | 5,903,000 |
| Aug 27, 2025 | 2.75 | 2.94 | 2.75 | 2.88 | - | 4.73% | 6,157,000 |
| Aug 26, 2025 | 2.81 | 2.83 | 2.72 | 2.75 | - | -2.83% | 2,922,000 |
| Aug 22, 2025 | 2.78 | 2.85 | 2.78 | 2.83 | - | 2.17% | 1,995,000 |
| Aug 20, 2025 | 2.91 | 2.94 | 2.77 | 2.77 | - | -4.48% | 5,021,000 |
| Aug 19, 2025 | 2.89 | 2.96 | 2.85 | 2.90 | - | 1.05% | 5,786,000 |
| Aug 18, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | - | 9.54% | 6,677,000 |
| Aug 15, 2025 | 2.60 | 2.65 | 2.56 | 2.62 | - | -1.13% | 2,930,000 |
| Aug 14, 2025 | 2.79 | 2.80 | 2.60 | 2.65 | - | 0.76% | 5,653,000 |
| Aug 13, 2025 | 2.72 | 2.88 | 2.63 | 2.63 | - | -2.95% | 12,261,000 |
| Aug 12, 2025 | 2.51 | 2.74 | 2.51 | 2.71 | - | 8.40% | 16,306,000 |
| Aug 11, 2025 | 2.34 | 2.54 | 2.31 | 2.50 | - | 6.84% | 9,757,000 |
| Aug 8, 2025 | 2.37 | 2.37 | 2.33 | 2.34 | - | -1.27% | 2,759,000 |
| Aug 7, 2025 | 2.38 | 2.40 | 2.30 | 2.37 | - | 1.72% | 5,194,000 |
| Aug 6, 2025 | 2.20 | 2.33 | 2.15 | 2.33 | - | 5.91% | 11,555,000 |
| Aug 5, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | - | 0.92% | 5,753,000 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.17 | 2.18 | - | - | 2,933,000 |
| Aug 1, 2025 | 2.30 | 2.31 | 2.18 | 2.18 | - | -3.11% | 8,021,000 |
| Jul 31, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | - | -1.32% | 7,159,000 |
| Jul 30, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | - | -2.15% | 3,084,000 |
| Jul 29, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | - | 0.43% | 2,277,000 |
| Jul 28, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | - | - | 3,265,000 |
| Jul 25, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | - | - | 2,450,000 |
| Jul 24, 2025 | 2.31 | 2.33 | 2.31 | 2.32 | - | 0.43% | 1,903,000 |
| Jul 23, 2025 | 2.31 | 2.35 | 2.29 | 2.31 | - | - | 3,864,000 |
| Jul 22, 2025 | 2.31 | 2.33 | 2.31 | 2.31 | - | - | 2,201,000 |
| Jul 21, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | - | -1.28% | 591,000 |
| Jul 18, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | - | 1.30% | 2,985,000 |
| Jul 17, 2025 | 2.39 | 2.39 | 2.29 | 2.31 | - | -1.70% | 4,247,000 |
| Jul 16, 2025 | 2.40 | 2.41 | 2.33 | 2.35 | - | -1.26% | 1,288,000 |
| Jul 15, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | - | -1.24% | 2,219,000 |
| Jul 14, 2025 | 2.41 | 2.41 | 2.35 | 2.41 | - | 0.42% | 2,104,000 |
| Jul 11, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | - | 2.56% | 2,550,000 |
| Jul 10, 2025 | 2.34 | 2.38 | 2.30 | 2.34 | - | 3.08% | 3,848,000 |
| Jul 9, 2025 | 2.26 | 2.33 | 2.26 | 2.27 | - | 0.44% | 1,270,000 |
| Jul 8, 2025 | 2.31 | 2.34 | 2.26 | 2.26 | - | -2.59% | 4,813,000 |
| Jul 7, 2025 | 2.38 | 2.38 | 2.31 | 2.32 | - | -0.85% | 725,000 |
| Jul 4, 2025 | 2.39 | 2.39 | 2.31 | 2.34 | - | -1.27% | 934,000 |
| Jul 3, 2025 | 2.39 | 2.40 | 2.35 | 2.37 | - | -0.42% | 524,000 |