Sprott Nickel Miners ETF (NIKL) Historical Stock Data
13.67 ↓0.12 (-0.87%)
As of April 24, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, NIKL is up 0.02% a day on average. There have been 14 days where Sprott Nickel Miners ETF closed green and 16 days where NIKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 12.85 | 12.94 | ↑$0.09 (0.73%) | 12.80 | 12.97 | 2.99K |
| 2024-03-20 | 12.59 | 12.76 | ↑$0.17 (1.32%) | 12.59 | 12.81 | 4.08K |
| 2024-03-19 | 12.64 | 12.75 | ↑$0.11 (0.87%) | 12.57 | 12.79 | 5.49K |
| 2024-03-18 | 12.72 | 12.58 | ↓$0.14 (-1.10%) | 12.55 | 12.86 | 9.04K |
| 2024-03-15 | 12.83 | 12.86 | ↑$0.03 (0.27%) | 12.62 | 13.00 | 9.35K |
| 2024-03-14 | 13.10 | 13.05 | ↓$0.05 (-0.38%) | 13.02 | 13.31 | 18.08K |
| 2024-03-13 | 13.14 | 13.45 | ↑$0.31 (2.33%) | 13.14 | 13.51 | 4.09K |
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