Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
10.02
+0.11 (1.08%)
At close: May 12, 2025, 4:00 PM
10.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 8.56 | 8.64 | 8.49 | 8.54 | 8.54 | 0.71% | 32,473 |
| Apr 14, 2025 | 8.30 | 8.48 | 8.29 | 8.48 | 8.48 | 4.02% | 66,096 |
| Apr 11, 2025 | 7.88 | 8.18 | 7.88 | 8.15 | 8.15 | 4.11% | 22,013 |
| Apr 10, 2025 | 7.96 | 8.00 | 7.69 | 7.83 | 7.83 | -1.51% | 10,605 |
| Apr 9, 2025 | 7.25 | 8.05 | 7.25 | 7.95 | 7.95 | 7.43% | 156,589 |
| Apr 8, 2025 | 8.00 | 8.00 | 7.35 | 7.40 | 7.40 | -7.56% | 188,283 |
| Apr 7, 2025 | 8.01 | 8.12 | 8.00 | 8.01 | 8.01 | -1.23% | 33,327 |
| Apr 4, 2025 | 8.23 | 8.23 | 7.57 | 8.11 | 8.11 | -4.42% | 206,915 |
| Apr 3, 2025 | 8.82 | 8.82 | 8.46 | 8.48 | 8.48 | -4.45% | 62,042 |
| Apr 2, 2025 | 8.80 | 8.90 | 8.78 | 8.88 | 8.88 | -0.45% | 31,256 |
| Apr 1, 2025 | 8.95 | 8.95 | 8.82 | 8.92 | 8.92 | -0.61% | 13,622 |
| Mar 31, 2025 | 9.01 | 9.01 | 8.77 | 8.97 | 8.97 | -1.27% | 19,028 |
| Mar 28, 2025 | 9.24 | 9.24 | 9.05 | 9.09 | 9.09 | -2.26% | 24,047 |
| Mar 27, 2025 | 9.24 | 9.31 | 9.24 | 9.30 | 9.30 | 1.03% | 6,875 |
| Mar 26, 2025 | 9.35 | 9.35 | 9.18 | 9.20 | 9.20 | -0.73% | 8,429 |
| Mar 25, 2025 | 9.31 | 9.32 | 9.22 | 9.27 | 9.27 | -0.24% | 15,080 |
| Mar 24, 2025 | 9.24 | 9.29 | 9.20 | 9.29 | 9.29 | 1.09% | 18,191 |
| Mar 21, 2025 | 9.25 | 9.27 | 9.14 | 9.19 | 9.19 | -2.52% | 25,942 |
| Mar 20, 2025 | 9.47 | 9.47 | 9.33 | 9.43 | 9.43 | -1.28% | 14,011 |
| Mar 19, 2025 | 9.62 | 9.62 | 9.51 | 9.55 | 9.55 | -0.73% | 14,128 |
| Mar 18, 2025 | 9.73 | 9.73 | 9.57 | 9.62 | 9.62 | -1.94% | 13,615 |
| Mar 17, 2025 | 9.67 | 9.82 | 9.66 | 9.81 | 9.81 | 4.14% | 21,660 |
| Mar 14, 2025 | 9.37 | 9.47 | 9.37 | 9.42 | 9.42 | 0.85% | 10,727 |
| Mar 13, 2025 | 9.36 | 9.36 | 9.25 | 9.34 | 9.34 | -0.31% | 7,219 |
| Mar 12, 2025 | 9.27 | 9.39 | 9.24 | 9.37 | 9.37 | 2.18% | 11,557 |
| Mar 11, 2025 | 9.32 | 9.38 | 9.09 | 9.17 | 9.17 | -3.78% | 31,939 |
| Mar 10, 2025 | 9.71 | 9.71 | 9.53 | 9.53 | 9.53 | -3.43% | 24,055 |
| Mar 7, 2025 | 9.82 | 9.90 | 9.71 | 9.87 | 9.87 | 0.90% | 29,944 |
| Mar 6, 2025 | 9.73 | 9.84 | 9.72 | 9.78 | 9.78 | 2.09% | 21,338 |
| Mar 5, 2025 | 9.54 | 9.74 | 9.51 | 9.58 | 9.58 | 0.84% | 32,568 |
| Mar 4, 2025 | 9.33 | 9.55 | 9.06 | 9.50 | 9.50 | 1.28% | 185,138 |
| Mar 3, 2025 | 9.54 | 9.68 | 9.38 | 9.38 | 9.38 | -1.26% | 21,557 |