Nickel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	6,562,359
Sep 25, 2025	0.72	0.74	0.71	0.73	0.73	1.40%	12,695,290
Sep 24, 2025	0.72	0.73	0.71	0.72	0.72	-	9,341,371
Sep 23, 2025	0.71	0.74	0.70	0.72	0.72	-1.38%	12,388,544
Sep 22, 2025	0.71	0.73	0.71	0.73	0.73	3.57%	6,176,967
Sep 19, 2025	0.70	0.73	0.70	0.70	0.70	-1.41%	28,543,122
Sep 18, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	5,376,576
Sep 17, 2025	0.71	0.72	0.70	0.72	0.72	-0.69%	4,443,462
Sep 16, 2025	0.73	0.74	0.72	0.72	0.72	1.41%	5,287,093
Sep 15, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	4,147,047
Sep 12, 2025	0.69	0.71	0.68	0.70	0.70	2.19%	5,890,288
Sep 11, 2025	0.70	0.70	0.68	0.69	0.69	-2.14%	4,344,565
Sep 10, 2025	0.71	0.71	0.70	0.70	0.70	-2.10%	4,067,985
Sep 9, 2025	0.72	0.73	0.71	0.72	0.72	-1.38%	4,512,928
Sep 8, 2025	0.72	0.74	0.72	0.73	0.73	-	5,305,279
Sep 5, 2025	0.71	0.73	0.70	0.73	0.73	3.57%	5,906,266
Sep 4, 2025	0.71	0.72	0.70	0.70	0.70	-	4,026,073
Sep 3, 2025	0.70	0.72	0.69	0.70	0.70	-1.41%	4,746,724
Sep 2, 2025	0.72	0.74	0.71	0.71	0.71	-1.39%	6,510,785
Sep 1, 2025	0.70	0.73	0.70	0.72	0.72	2.86%	4,101,694
Aug 29, 2025	0.69	0.74	0.69	0.70	0.70	-2.78%	9,916,445
Aug 28, 2025	0.76	0.76	0.68	0.72	0.72	-4.00%	7,531,633
Aug 27, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	9,266,092
Aug 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	9,692,581
Aug 25, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	4,862,049
Aug 22, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	2,030,646
Aug 21, 2025	0.73	0.74	0.73	0.74	0.74	2.07%	3,734,040
Aug 20, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	4,867,209
Aug 19, 2025	0.74	0.75	0.73	0.74	0.74	-0.67%	3,566,717
Aug 18, 2025	0.74	0.75	0.74	0.75	0.75	-	3,448,669
Aug 15, 2025	0.75	0.75	0.74	0.75	0.75	-	2,919,018
Aug 14, 2025	0.77	0.77	0.74	0.75	0.75	-1.97%	3,506,495
Aug 13, 2025	0.77	0.77	0.75	0.76	0.76	0.66%	6,413,709
Aug 12, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	4,063,612
Aug 11, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	5,075,144
Aug 8, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	4,393,033
Aug 7, 2025	0.73	0.74	0.72	0.73	0.73	-	2,779,587
Aug 6, 2025	0.72	0.74	0.72	0.73	0.73	2.10%	5,143,266
Aug 5, 2025	0.73	0.74	0.72	0.72	0.72	-2.05%	5,466,133
Aug 4, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	4,088,043
Aug 1, 2025	0.73	0.75	0.73	0.74	0.74	-0.68%	4,137,061
Jul 31, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	7,389,173
Jul 30, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	4,874,868
Jul 29, 2025	0.77	0.78	0.75	0.77	0.77	-	4,744,786
Jul 28, 2025	0.80	0.80	0.76	0.77	0.77	-1.91%	3,655,758
Jul 25, 2025	0.80	0.81	0.78	0.79	0.79	-2.48%	5,137,340
Jul 24, 2025	0.79	0.82	0.78	0.81	0.81	2.55%	12,220,586
Jul 23, 2025	0.78	0.80	0.78	0.79	0.79	1.95%	15,722,179
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	10,277,445
Jul 21, 2025	0.77	0.77	0.75	0.77	0.77	-	6,721,946