Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
11.34
-0.02 (-0.18%)
Jun 27, 2025, 4:00 PM - Market closed
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.24 | 11.44 | 11.24 | 11.34 | 11.34 | -0.13% | 4,437 |
| Jun 26, 2025 | 11.10 | 11.38 | 11.09 | 11.36 | 11.36 | 4.94% | 13,540 |
| Jun 25, 2025 | 11.08 | 11.08 | 10.82 | 10.82 | 10.82 | -2.96% | 10,510 |
| Jun 24, 2025 | 11.04 | 11.21 | 11.04 | 11.15 | 11.15 | 1.64% | 5,716 |
| Jun 23, 2025 | 11.01 | 11.03 | 10.75 | 10.97 | 10.97 | -0.72% | 17,689 |
| Jun 20, 2025 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | -5.15% | 36,113 |
| Jun 18, 2025 | 11.69 | 11.74 | 11.65 | 11.65 | 11.65 | -0.09% | 4,430 |
| Jun 17, 2025 | 11.88 | 11.88 | 11.61 | 11.66 | 11.66 | -1.44% | 18,303 |
| Jun 16, 2025 | 11.75 | 11.90 | 11.75 | 11.83 | 11.83 | 1.37% | 13,719 |
| Jun 13, 2025 | 11.64 | 11.83 | 11.64 | 11.67 | 11.67 | -1.19% | 17,842 |
| Jun 12, 2025 | 11.74 | 11.95 | 11.74 | 11.81 | 11.81 | -1.58% | 17,142 |
| Jun 11, 2025 | 12.03 | 12.09 | 11.95 | 12.00 | 12.00 | 1.69% | 8,446 |
| Jun 10, 2025 | 11.95 | 11.95 | 11.64 | 11.80 | 11.80 | -1.38% | 20,624 |
| Jun 9, 2025 | 11.90 | 12.01 | 11.70 | 11.97 | 11.97 | 0.97% | 31,398 |
| Jun 6, 2025 | 11.60 | 11.90 | 11.48 | 11.85 | 11.85 | 0.68% | 103,088 |
| Jun 5, 2025 | 11.67 | 12.09 | 11.67 | 11.77 | 11.77 | 0.26% | 17,484 |
| Jun 4, 2025 | 11.50 | 11.75 | 11.50 | 11.74 | 11.74 | 4.82% | 26,198 |
| Jun 3, 2025 | 11.15 | 11.23 | 11.04 | 11.20 | 11.20 | -0.44% | 56,024 |
| Jun 2, 2025 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 3.40% | 36,899 |
| May 30, 2025 | 10.85 | 10.96 | 10.84 | 10.88 | 10.88 | -1.18% | 7,293 |
| May 29, 2025 | 11.00 | 11.13 | 11.00 | 11.01 | 11.01 | 0.27% | 13,472 |
| May 28, 2025 | 10.88 | 10.99 | 10.88 | 10.98 | 10.98 | 1.01% | 4,829 |
| May 27, 2025 | 10.85 | 10.97 | 10.81 | 10.87 | 10.87 | 0.56% | 14,358 |
| May 23, 2025 | 10.62 | 10.88 | 10.59 | 10.81 | 10.81 | 3.15% | 17,142 |
| May 22, 2025 | 10.31 | 10.56 | 10.29 | 10.48 | 10.48 | 1.65% | 40,950 |
| May 21, 2025 | 10.28 | 10.39 | 10.20 | 10.31 | 10.31 | 1.18% | 15,820 |
| May 20, 2025 | 10.32 | 10.32 | 10.08 | 10.19 | 10.19 | -1.78% | 7,805 |
| May 19, 2025 | 10.24 | 10.38 | 10.24 | 10.38 | 10.38 | 1.12% | 7,368 |
| May 16, 2025 | 10.25 | 10.32 | 10.09 | 10.26 | 10.26 | 0.49% | 11,891 |
| May 15, 2025 | 10.03 | 10.29 | 10.03 | 10.21 | 10.21 | 2.41% | 25,054 |
| May 14, 2025 | 10.20 | 10.20 | 9.95 | 9.97 | 9.97 | -2.54% | 8,237 |
| May 13, 2025 | 10.09 | 10.24 | 10.09 | 10.23 | 10.23 | 2.08% | 25,402 |
| May 12, 2025 | 10.07 | 10.13 | 10.00 | 10.02 | 10.02 | 1.08% | 57,781 |
| May 9, 2025 | 9.99 | 9.99 | 9.88 | 9.92 | 9.92 | 0.76% | 19,685 |
| May 8, 2025 | 9.89 | 9.93 | 9.84 | 9.84 | 9.84 | -1.50% | 14,898 |
| May 7, 2025 | 9.90 | 10.02 | 9.90 | 9.99 | 9.99 | 2.15% | 37,174 |
| May 6, 2025 | 9.59 | 9.79 | 9.59 | 9.78 | 9.78 | 2.73% | 62,764 |
| May 5, 2025 | 9.65 | 9.67 | 9.36 | 9.52 | 9.52 | 0.85% | 306,993 |
| May 2, 2025 | 9.34 | 9.44 | 9.33 | 9.44 | 9.44 | 3.40% | 57,852 |
| May 1, 2025 | 9.24 | 9.26 | 9.11 | 9.13 | 9.13 | -2.14% | 16,396 |
| Apr 30, 2025 | 9.31 | 9.33 | 9.10 | 9.33 | 9.33 | 1.30% | 42,003 |
| Apr 29, 2025 | 9.25 | 9.28 | 9.15 | 9.21 | 9.21 | 1.43% | 12,228 |
| Apr 28, 2025 | 9.25 | 9.25 | 8.99 | 9.08 | 9.08 | -1.30% | 69,218 |
| Apr 25, 2025 | 9.13 | 9.20 | 9.00 | 9.20 | 9.20 | 0.33% | 26,917 |
| Apr 24, 2025 | 8.85 | 9.21 | 8.84 | 9.17 | 9.17 | 3.67% | 36,416 |
| Apr 23, 2025 | 8.89 | 8.98 | 8.82 | 8.85 | 8.85 | -0.51% | 4,917 |
| Apr 22, 2025 | 8.80 | 8.92 | 8.80 | 8.89 | 8.89 | 2.97% | 22,074 |
| Apr 21, 2025 | 8.62 | 8.70 | 8.55 | 8.63 | 8.63 | 1.16% | 21,964 |
| Apr 17, 2025 | 8.52 | 8.63 | 8.49 | 8.54 | 8.54 | 0.77% | 12,709 |
| Apr 16, 2025 | 8.57 | 8.58 | 8.41 | 8.47 | 8.47 | -0.82% | 13,660 |