Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 2.830
+0.060 (2.17%)
At close: Aug 22, 2025, 2:45 PM PST
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.31 | 2.40 | 2.31 | 2.38 | - | 1.28% | 1,677,000 |
| Jul 1, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | - | 1.73% | 681,000 |
| Jun 30, 2025 | 2.38 | 2.39 | 2.31 | 2.31 | - | -2.94% | 4,746,000 |
| Jun 27, 2025 | 2.42 | 2.42 | 2.36 | 2.38 | - | 1.71% | 179,000 |
| Jun 26, 2025 | 2.37 | 2.39 | 2.34 | 2.34 | - | -1.27% | 615,000 |
| Jun 25, 2025 | 2.37 | 2.40 | 2.37 | 2.37 | - | 1.28% | 316,000 |
| Jun 24, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | - | -2.50% | 670,000 |
| Jun 23, 2025 | 2.44 | 2.47 | 2.31 | 2.40 | - | -1.64% | 2,226,000 |
| Jun 20, 2025 | 2.39 | 2.44 | 2.33 | 2.44 | - | 2.52% | 1,849,000 |
| Jun 19, 2025 | 2.33 | 2.42 | 2.33 | 2.38 | - | 1.28% | 1,161,000 |
| Jun 18, 2025 | 2.38 | 2.39 | 2.35 | 2.35 | - | -1.26% | 3,858,000 |
| Jun 17, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | - | -0.83% | 340,000 |
| Jun 16, 2025 | 2.37 | 2.44 | 2.36 | 2.40 | - | 1.27% | 886,000 |
| Jun 13, 2025 | 2.40 | 2.44 | 2.37 | 2.37 | - | -0.42% | 787,000 |