Sprott Nickel Miners ETF (NIKL) Historical Stock Data
19.98 ↓0.27 (-1.31%)
As of Market Close on May 31st, 2023.
Historical Data
In the past 30 trading days, NIKL is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2023-05-31 | 20.04 | 19.98 | ↓$0.06 (-0.30%) | 19.92 | 20.04 | 839 |
| 2023-05-30 | 20.33 | 20.25 | ↓$0.08 (-0.42%) | 20.25 | 20.33 | 559 |
| 2023-05-26 | 20.16 | 20.19 | ↑$0.03 (0.12%) | 20.16 | 20.23 | 803 |
| 2023-05-25 | 19.97 | 19.87 | ↓$0.10 (-0.50%) | 19.87 | 20.00 | 476 |
| 2023-05-24 | 20.21 | 20.05 | ↓$0.16 (-0.79%) | 20.05 | 20.35 | 0.95K |
| 2023-05-23 | 20.61 | 20.41 | ↓$0.20 (-0.99%) | 20.41 | 20.64 | 1.58K |
| 2023-05-22 | 20.80 | 20.83 | ↑$0.03 (0.15%) | 20.80 | 20.83 | 312 |
| 2023-05-19 | 20.93 | 20.89 | ↓$0.04 (-0.17%) | 20.89 | 21.01 | 820 |
| 2023-05-18 | 20.80 | 20.91 | ↑$0.11 (0.53%) | 20.78 | 20.91 | 5.01K |
| 2023-05-17 | 20.80 | 20.92 | ↑$0.11 (0.53%) | 20.80 | 21.00 | 0.93K |
| 2023-05-16 | 21.04 | 20.77 | ↓$0.27 (-1.28%) | 20.77 | 21.04 | 634 |
| 2023-05-15 | 21.30 | 21.32 | ↑$0.02 (0.07%) | 21.25 | 21.35 | 1.46K |
| 2023-05-12 | 21.50 | 21.25 | ↓$0.25 (-1.17%) | 21.25 | 21.50 | 1.71K |
| 2023-05-11 | 21.80 | 21.70 | ↓$0.11 (-0.48%) | 21.45 | 21.80 | 1.48K |
| 2023-05-10 | 22.15 | 22.16 | ↑$0.01 (0.05%) | 22.03 | 22.19 | 1.50K |
| 2023-05-09 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 149 |
| 2023-05-08 | 22.34 | 22.29 | ↓$0.05 (-0.25%) | 22.29 | 22.45 | 231 |
| 2023-05-05 | 22.17 | 22.27 | ↑$0.10 (0.43%) | 22.00 | 22.27 | 265 |
| 2023-05-04 | 21.80 | 21.84 | ↑$0.04 (0.18%) | 21.80 | 21.84 | 15.23K |
| 2023-05-03 | 21.73 | 21.63 | ↓$0.10 (-0.44%) | 21.63 | 21.73 | 210 |
| 2023-05-02 | 21.56 | 21.56 | ↑$0.00 (0.00%) | 21.56 | 21.56 | 318 |
| 2023-05-01 | 21.93 | 21.65 | ↓$0.28 (-1.28%) | 21.65 | 21.93 | 2.01K |
| 2023-04-28 | 22.00 | 21.93 | ↓$0.07 (-0.32%) | 21.93 | 22.00 | 327 |
| 2023-04-27 | 21.65 | 21.71 | ↑$0.06 (0.28%) | 21.38 | 21.71 | 122 |
| 2023-04-26 | 21.54 | 21.41 | ↓$0.13 (-0.61%) | 21.41 | 21.63 | 2.48K |
| 2023-04-25 | 21.85 | 21.61 | ↓$0.25 (-1.12%) | 21.56 | 21.98 | 4.26K |
| 2023-04-24 | 22.03 | 21.92 | ↓$0.11 (-0.50%) | 21.85 | 22.06 | 0.91K |
| 2023-04-21 | 22.01 | 21.96 | ↓$0.05 (-0.23%) | 21.83 | 22.03 | 16.84K |
| 2023-04-20 | 22.30 | 22.17 | ↓$0.13 (-0.60%) | 22.07 | 22.30 | 8.67K |
| 2023-04-19 | 22.49 | 22.49 | ↑$0.00 (0.02%) | 22.42 | 22.53 | 413 |
Create an account or log in to view more rows.
No comments yet. Be the first.