Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 4.240
+0.070 (1.68%)
At close: Aug 24, 2026
Nickel Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.17 | 4.33 | 4.17 | 4.24 | 4.24 | 1.68% | 5,341,000 |
| Aug 20, 2026 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | 1.71% | 4,278,000 |
| Aug 19, 2026 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | -0.49% | 2,233,000 |
| Aug 18, 2026 | 4.10 | 4.18 | 4.06 | 4.12 | 4.12 | 1.48% | 3,000,000 |
| Aug 17, 2026 | 4.00 | 4.10 | 3.92 | 4.06 | 4.06 | 1.50% | 3,112,000 |
| Aug 14, 2026 | 4.05 | 4.07 | 3.88 | 4.00 | 4.00 | -1.72% | 6,358,000 |
| Aug 13, 2026 | 4.25 | 4.25 | 4.05 | 4.07 | 4.07 | -4.24% | 6,783,000 |
| Aug 12, 2026 | 4.28 | 4.28 | 4.15 | 4.25 | 4.25 | - | 2,993,000 |
| Aug 11, 2026 | 4.26 | 4.35 | 4.11 | 4.25 | 4.25 | - | 28,731,000 |
| Aug 10, 2026 | 4.25 | 4.35 | 4.22 | 4.25 | 4.25 | 1.19% | 8,698,000 |
| Aug 7, 2026 | 4.30 | 4.33 | 4.09 | 4.20 | 4.20 | 1.94% | 11,620,000 |
| Aug 6, 2026 | 4.15 | 4.35 | 4.05 | 4.12 | 4.12 | - | 11,281,000 |
| Aug 5, 2026 | 4.03 | 4.20 | 3.97 | 4.12 | 4.12 | 3.52% | 9,397,000 |
| Aug 4, 2026 | 3.95 | 4.02 | 3.89 | 3.98 | 3.98 | 2.31% | 13,189,000 |
| Aug 3, 2026 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | 0.78% | 3,371,000 |
| Jul 31, 2026 | 3.72 | 3.90 | 3.71 | 3.86 | 3.86 | 4.04% | 11,071,000 |
| Jul 30, 2026 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.27% | 2,438,000 |
| Jul 29, 2026 | 3.72 | 3.72 | 3.69 | 3.72 | 3.72 | - | 2,565,000 |
| Jul 28, 2026 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | 0.54% | 2,342,000 |
| Jul 27, 2026 | 3.80 | 3.88 | 3.62 | 3.70 | 3.70 | -1.60% | 4,280,000 |
| Jul 24, 2026 | 3.76 | 3.78 | 3.71 | 3.76 | 3.76 | - | 4,172,000 |
| Jul 23, 2026 | 3.71 | 3.84 | 3.71 | 3.76 | 3.76 | 1.62% | 6,852,000 |
| Jul 22, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 4,624,000 |
| Jul 21, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | 2.25% | 3,166,000 |
| Jul 20, 2026 | 3.65 | 3.67 | 3.56 | 3.56 | 3.56 | -1.66% | 2,533,000 |
| Jul 17, 2026 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | - | 3,089,000 |
| Jul 16, 2026 | 3.59 | 3.75 | 3.56 | 3.62 | 3.62 | 0.84% | 3,546,000 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.53 | 3.59 | 3.59 | -0.28% | 1,307,000 |
| Jul 14, 2026 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | 1.98% | 918,000 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.45 | 3.53 | 3.53 | -1.94% | 3,015,000 |
| Jul 10, 2026 | 3.70 | 3.71 | 3.53 | 3.60 | 3.60 | -1.91% | 3,338,000 |
| Jul 9, 2026 | 3.63 | 3.67 | 3.48 | 3.67 | 3.67 | 1.10% | 5,444,000 |
| Jul 8, 2026 | 3.67 | 3.71 | 3.63 | 3.63 | 3.63 | 0.28% | 2,736,000 |
| Jul 7, 2026 | 3.77 | 3.77 | 3.59 | 3.62 | 3.62 | -3.47% | 2,948,000 |
| Jul 6, 2026 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | - | 1,742,000 |
| Jul 3, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 3.88% | 1,902,000 |
| Jul 2, 2026 | 3.60 | 3.70 | 3.59 | 3.61 | 3.61 | 0.56% | 2,964,000 |
| Jul 1, 2026 | 3.57 | 3.62 | 3.48 | 3.59 | 3.59 | 0.56% | 4,619,000 |
| Jun 30, 2026 | 3.54 | 3.64 | 3.52 | 3.57 | 3.57 | 1.13% | 5,614,000 |
| Jun 29, 2026 | 3.72 | 3.75 | 3.53 | 3.53 | 3.53 | -2.75% | 7,612,000 |
| Jun 26, 2026 | 3.95 | 4.00 | 3.63 | 3.63 | 3.63 | -7.40% | 13,570,000 |
| Jun 25, 2026 | 4.25 | 4.29 | 3.92 | 3.92 | 3.92 | -9.89% | 18,364,000 |
| Jun 24, 2026 | 4.21 | 4.36 | 4.21 | 4.35 | 4.35 | 1.87% | 2,141,000 |
| Jun 23, 2026 | 4.28 | 4.38 | 4.26 | 4.27 | 4.27 | - | 3,389,000 |
| Jun 22, 2026 | 4.35 | 4.40 | 4.27 | 4.27 | 4.27 | -1.39% | 2,755,000 |
| Jun 19, 2026 | 4.50 | 4.53 | 4.31 | 4.33 | 4.33 | -3.78% | 6,395,000 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 3,761,000 |
| Jun 17, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 1,603,000 |
| Jun 16, 2026 | 4.75 | 4.82 | 4.57 | 4.80 | 4.80 | 0.63% | 11,643,000 |
| Jun 15, 2026 | 4.58 | 4.77 | 4.57 | 4.77 | 4.77 | 6.00% | 3,365,000 |