Skip to main content
Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
14.23
-0.04 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
13.32
-0.91 (-6.40%)
After-hours: Dec 5, 2025, 6:55 PM EST

NIKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3014.3314.1514.2314.23-0.29%23,280
Dec 4, 202514.1214.4714.0314.2714.271.35%83,906
Dec 3, 202513.8714.1613.8614.0814.081.57%27,584
Dec 2, 202513.8513.9013.7113.8613.860.06%9,472
Dec 1, 202514.0414.0413.8213.8613.86-1.51%46,352
Nov 28, 202513.9514.1213.8814.0714.070.27%9,812
Nov 26, 202513.6114.0813.6114.0314.033.32%80,223
Nov 25, 202513.5313.5913.4513.5813.581.94%8,545
Nov 24, 202513.2013.3313.2013.3213.320.14%23,179
Nov 21, 202513.1513.3613.0813.3013.300.74%22,827
Nov 20, 202513.7113.7713.1913.2013.20-2.59%12,013
Nov 19, 202513.5113.7013.4313.5613.56-0.04%11,792
Nov 18, 202513.6113.6613.3413.5613.56-1.17%130,818
Nov 17, 202514.0014.1313.6213.7213.72-3.55%158,545
Nov 14, 202514.1114.3214.0514.2314.22-1.28%73,296
Nov 13, 202514.6314.7314.3814.4114.41-1.17%22,080
Nov 12, 202514.3814.5814.3014.5814.582.73%61,136
Nov 11, 202514.2114.2814.1114.1914.190.58%12,368
Nov 10, 202513.7514.1913.7514.1114.115.30%145,185
Nov 7, 202513.2313.4013.1413.4013.400.60%46,004
Nov 6, 202513.6813.6813.2813.3213.32-2.70%65,797
Nov 5, 202513.4113.7313.4113.6913.691.86%74,668
Nov 4, 202513.6913.7813.3613.4413.44-2.40%96,211
Nov 3, 202514.2614.2913.4713.7713.77-3.77%266,917
Oct 31, 202514.2814.3514.1914.3114.31-0.49%262,974
Oct 30, 202514.7614.8314.3514.3814.38-2.57%851,393
Oct 29, 202514.7415.0014.6514.7614.761.10%101,223
Oct 28, 202514.6414.6914.3914.6014.60-0.68%86,557
Oct 27, 202514.8514.9014.6414.7014.70-0.61%128,103
Oct 24, 202515.0015.0014.7814.7914.79-1.29%116,369
Oct 23, 202515.0415.0414.9514.9814.980.22%166,892
Oct 22, 202514.9014.9714.6114.9514.95-1.71%356,138
Oct 21, 202515.3915.3914.8815.2115.21-2.69%663,945
Oct 20, 202515.4415.6715.3615.6315.631.91%167,278
Oct 17, 202515.3915.3914.7815.3415.34-1.72%755,438
Oct 16, 202515.9015.9015.5015.6115.60-0.34%18,225
Oct 15, 202515.9115.9115.5715.6615.660.82%25,806
Oct 14, 202515.3615.6415.0415.5315.53-28,620
Oct 13, 202515.6315.6315.4015.5315.532.05%27,951
Oct 10, 202515.8115.8215.1115.2215.22-5.12%66,142
Oct 9, 202516.1116.2715.8916.0416.04-0.22%40,923
Oct 8, 202515.8116.1015.7416.0816.084.65%84,969
Oct 7, 202515.4915.4915.2315.3615.36-0.90%41,362
Oct 6, 202515.4815.5915.4215.5015.500.94%55,992
Oct 3, 202515.3415.4015.2815.3615.360.49%34,187
Oct 2, 202515.2915.4115.1815.2815.281.83%13,176
Oct 1, 202514.9815.0614.8915.0115.011.26%17,738
Sep 30, 202515.0815.0814.6014.8214.82-1.61%52,967
Sep 29, 202514.9915.1414.9215.0615.062.94%36,852
Sep 26, 202514.2514.6314.2514.6314.635.71%28,901
Sep 25, 202513.8813.9113.7213.8413.84-0.25%17,835
Sep 24, 202513.9213.9313.8213.8813.880.40%23,783
Sep 23, 202514.0014.0013.8213.8213.82-0.07%14,511
Sep 22, 202513.7513.9113.7413.8313.831.39%22,530
Sep 19, 202513.5913.6713.4713.6413.642.40%15,085
Sep 18, 202513.5013.5013.2913.3213.32-0.75%3,638
Sep 17, 202513.5413.6013.4113.4213.42-0.89%8,048
Sep 16, 202513.7413.7413.4713.5413.54-1.46%9,377
Sep 15, 202513.5213.7413.5213.7413.743.46%13,494
Sep 12, 202513.2713.2813.2213.2813.281.72%6,569
Sep 11, 202512.9013.0612.8913.0613.061.12%7,513
Sep 10, 202513.0413.0412.7812.9112.91-1.71%18,133
Sep 9, 202513.4713.4713.0713.1413.14-0.76%11,286
Sep 8, 202513.3713.3813.1713.2413.24-0.19%18,181
Sep 5, 202513.2513.2713.1013.2613.262.47%7,454
Sep 4, 202513.1113.1112.8612.9412.94-1.97%8,371
Sep 3, 202513.0113.2613.0113.2013.201.34%17,675
Sep 2, 202512.8013.0912.8013.0313.032.99%11,663
Aug 29, 202512.6612.7012.5212.6512.65-1.27%10,646
Aug 28, 202512.7112.8112.7012.8112.81-0.22%4,617
Aug 27, 202512.8312.8712.7912.8412.841.29%7,169
Aug 26, 202512.6212.7412.5512.6812.68-0.42%12,326
Aug 25, 202512.8512.8512.7112.7312.730.23%11,137
Aug 22, 202512.4412.7412.4412.7012.702.46%4,464
Aug 21, 202512.4412.4812.3112.4012.40-9,847
Aug 20, 202512.2212.4012.2012.4012.400.49%5,425
Aug 19, 202512.5112.5512.2312.3412.34-1.79%130,215
Aug 18, 202512.4512.6012.4512.5612.560.60%13,162
Aug 15, 202512.4812.4912.3912.4912.490.40%12,564
Aug 14, 202512.6112.6112.3812.4412.44-1.43%7,098
Aug 13, 202512.6612.6812.5612.6212.620.20%5,337
Aug 12, 202512.4712.6812.4212.5912.590.68%13,183
Aug 11, 202512.5312.6512.5012.5112.510.28%9,843
Aug 8, 202512.4912.5012.3112.4712.470.66%5,913
Aug 7, 202512.3612.3912.3312.3912.391.37%3,899
Aug 6, 202512.0412.2212.0412.2212.222.22%4,276
Aug 5, 202512.0312.0511.9111.9611.96-0.79%8,036
Aug 4, 202512.0012.1212.0012.0512.052.24%9,580
Aug 1, 202511.7611.8711.7311.7911.791.96%8,133
Jul 31, 202511.7511.7511.5511.5611.56-2.82%32,205
Jul 30, 202512.1812.2011.8111.9011.90-3.86%15,983
Jul 29, 202512.4512.4512.3212.3712.370.44%12,047
Jul 28, 202512.6012.6012.2712.3212.32-2.95%19,901
Jul 25, 202512.7912.7912.5012.6912.69-1.07%12,914
Jul 24, 202512.9112.9112.7812.8312.830.47%38,680
Jul 23, 202512.7912.8212.6612.7712.771.03%11,362
Jul 22, 202512.8112.8112.5112.6412.64-0.94%25,717
Jul 21, 202512.5012.8412.5012.7612.764.46%164,044
Jul 18, 202512.1912.2212.1512.2212.220.65%9,714
Jul 17, 202512.2812.2812.0912.1412.14-0.66%6,574