Sprott Nickel Miners ETF (NIKL) Historical Stock Data
14.11 ↑0.13 (0.93%)
As of May 3, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, NIKL is down -0.13% a day on average. There have been 12 days where Sprott Nickel Miners ETF closed green and 18 days where NIKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.87 | 14.11 | ↑$0.24 (1.74%) | 13.87 | 14.16 | 24.78K |
| 2024-05-02 | 13.76 | 13.98 | ↑$0.22 (1.60%) | 13.60 | 14.06 | 79.26K |
| 2024-05-01 | 13.97 | 13.82 | ↓$0.15 (-1.08%) | 13.73 | 14.06 | 30.63K |
| 2024-04-30 | 14.00 | 13.86 | ↓$0.14 (-1.00%) | 13.81 | 14.05 | 29.75K |
| 2024-04-29 | 14.74 | 14.18 | ↓$0.56 (-3.80%) | 14.06 | 15.10 | 75.91K |
| 2024-04-26 | 14.32 | 14.19 | ↓$0.13 (-0.91%) | 13.80 | 15.49 | 193.14K |
| 2024-04-25 | 13.53 | 13.92 | ↑$0.39 (2.89%) | 13.39 | 14.03 | 103.88K |
| 2024-04-24 | 13.91 | 13.67 | ↓$0.25 (-1.76%) | 13.61 | 13.94 | 10.21K |
| 2024-04-23 | 14.28 | 13.79 | ↓$0.49 (-3.47%) | 13.53 | 14.28 | 20.94K |
| 2024-04-22 | 13.62 | 13.87 | ↑$0.25 (1.82%) | 13.62 | 14.28 | 22.69K |
| 2024-04-19 | 13.47 | 13.46 | ↓$0.01 (-0.06%) | 13.46 | 13.63 | 8.50K |
| 2024-04-18 | 13.43 | 13.51 | ↑$0.08 (0.61%) | 13.41 | 13.54 | 16.43K |
| 2024-04-17 | 13.40 | 13.41 | ↑$0.01 (0.09%) | 13.20 | 13.62 | 26.23K |
| 2024-04-16 | 13.50 | 13.43 | ↓$0.07 (-0.56%) | 13.28 | 13.52 | 13.74K |
| 2024-04-15 | 13.72 | 13.52 | ↓$0.21 (-1.49%) | 13.38 | 13.77 | 30.35K |
| 2024-04-12 | 13.73 | 13.38 | ↓$0.36 (-2.59%) | 13.30 | 13.75 | 47.91K |
| 2024-04-11 | 13.59 | 13.84 | ↑$0.25 (1.80%) | 13.54 | 13.93 | 95.90K |
| 2024-04-10 | 13.59 | 13.58 | ↓$0.01 (-0.07%) | 13.27 | 13.65 | 34.81K |
| 2024-04-09 | 13.68 | 13.83 | ↑$0.15 (1.11%) | 13.63 | 13.90 | 17.49K |
| 2024-04-08 | 13.52 | 13.63 | ↑$0.11 (0.82%) | 13.50 | 13.70 | 30.86K |
| 2024-04-05 | 13.52 | 13.46 | ↓$0.06 (-0.42%) | 13.28 | 13.52 | 24.64K |
| 2024-04-04 | 13.42 | 13.21 | ↓$0.21 (-1.56%) | 13.20 | 13.59 | 27.37K |
| 2024-04-03 | 12.90 | 13.23 | ↑$0.34 (2.60%) | 12.83 | 13.29 | 43.62K |
| 2024-04-02 | 12.72 | 12.68 | ↓$0.04 (-0.35%) | 12.59 | 12.73 | 13.85K |
| 2024-04-01 | 12.77 | 12.68 | ↓$0.09 (-0.70%) | 12.56 | 12.95 | 8.16K |
| 2024-03-28 | 12.66 | 12.76 | ↑$0.10 (0.75%) | 12.66 | 12.80 | 4.85K |
| 2024-03-27 | 12.57 | 12.63 | ↑$0.06 (0.47%) | 12.57 | 12.63 | 2.52K |
| 2024-03-26 | 12.63 | 12.60 | ↓$0.03 (-0.27%) | 12.55 | 12.63 | 2.56K |
| 2024-03-25 | 12.73 | 12.72 | ↓$0.01 (-0.09%) | 12.72 | 12.85 | 8.15K |
| 2024-03-22 | 12.80 | 12.79 | ↓$0.01 (-0.12%) | 12.78 | 12.91 | 6.36K |
Create an account or log in to view more rows.
$NIKL hot trash
$NIKL i need more
$NIKL This is just getting warmed up.
$NIKL no pain no gain
$NIKL bull here. But I’m worried for tomorrow
$NIKL flow comin
$NIKL Holding Pattern