Skip to main content
Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
20.12
+0.57 (2.92%)
At close: Feb 27, 2026, 4:00 PM EST
20.38
+0.26 (1.29%)
After-hours: Feb 27, 2026, 7:54 PM EST

NIKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.7420.1519.7420.1220.122.92%209,766
Feb 26, 202619.4619.5519.0619.5519.55-0.56%303,626
Feb 25, 202619.9220.0819.6019.6619.66-0.56%492,698
Feb 24, 202619.3119.7719.2019.7719.772.38%312,866
Feb 23, 202619.2719.3819.0519.3119.310.63%137,319
Feb 20, 202619.2219.2318.8219.1919.19-0.47%295,796
Feb 19, 202619.2619.3618.9019.2819.28-0.16%293,012
Feb 18, 202619.1019.5518.8719.3119.315.40%564,709
Feb 17, 202618.1418.3717.7718.3218.32-0.65%602,997
Feb 13, 202618.3318.6118.1318.4418.441.49%183,700
Feb 12, 202619.2819.2818.0818.1718.17-4.97%406,640
Feb 11, 202618.8519.1518.6619.1219.127.60%598,891
Feb 10, 202617.8017.9817.7017.7717.770.91%284,511
Feb 9, 202617.6917.8917.4817.6117.612.00%1,021,745
Feb 6, 202616.9617.3616.9617.2717.272.77%315,701
Feb 5, 202617.5717.5816.7616.8016.80-6.46%292,827
Feb 4, 202618.5018.7417.6017.9617.96-1.26%258,808
Feb 3, 202618.0918.5317.8218.1918.194.06%417,860
Feb 2, 202617.4917.7317.2717.4817.48-3.00%442,094
Jan 30, 202618.6718.7317.5118.0218.02-8.06%851,100
Jan 29, 202619.7219.8718.3319.6019.600.10%2,229,935
Jan 28, 202620.1520.1519.2819.5819.58-3.64%383,866
Jan 27, 202620.2220.3719.6520.3220.32-1.31%506,031
Jan 26, 202621.0121.8620.3620.5920.591.43%1,138,389
Jan 23, 202619.7820.4419.7820.3020.304.32%520,731
Jan 22, 202619.3819.5019.1919.4619.460.52%263,193
Jan 21, 202619.1519.5719.1519.3619.363.09%353,484
Jan 20, 202618.7818.9518.7118.7818.780.86%393,692
Jan 16, 202618.8818.8818.3118.6218.62-3.07%401,134
Jan 15, 202619.2519.3418.8219.2119.21-1.69%419,481
Jan 14, 202619.1519.6019.1019.5419.544.49%625,981
Jan 13, 202618.9219.0918.5918.7018.700.16%407,740
Jan 12, 202618.2418.7518.2118.6718.672.47%520,649
Jan 9, 202618.1818.2917.9018.2218.223.00%308,078
Jan 8, 202618.0518.0517.5217.6917.69-3.70%455,855
Jan 7, 202618.4518.6818.2318.3718.37-0.49%700,270
Jan 6, 202617.8618.5217.8518.4618.466.46%799,334
Jan 5, 202617.0517.3816.9017.3417.344.33%707,102
Jan 2, 202616.4316.6616.4116.6216.625.66%298,738
Dec 31, 202515.8715.8715.6515.7315.73-0.44%105,259
Dec 30, 202515.7515.8915.6115.8015.801.09%218,686
Dec 29, 202515.7915.9915.5215.6315.63-2.68%315,696
Dec 26, 202515.6716.0715.5716.0616.063.28%397,023
Dec 24, 202515.5115.5715.2415.5515.551.77%189,844
Dec 23, 202515.0815.3914.9515.2815.282.55%281,012
Dec 22, 202514.6714.9114.6114.9014.904.12%181,404
Dec 19, 202513.9514.3913.7014.3114.313.10%157,316
Dec 18, 202513.7413.9013.7413.8813.88-0.18%43,432
Dec 17, 202513.7713.9613.7713.9113.513.11%66,570
Dec 16, 202513.5713.6213.4113.4913.10-0.55%27,180
Dec 15, 202513.7313.8513.5213.5613.17-0.91%22,465
Dec 12, 202514.0914.0913.6513.6813.29-2.74%38,296
Dec 11, 202513.9914.1813.8014.0713.670.50%49,511
Dec 10, 202514.1214.1213.7514.0013.600.38%65,966
Dec 9, 202513.9814.0513.7713.9513.55-0.99%44,564
Dec 8, 202514.3514.3514.0014.0913.68-1.01%18,281
Dec 5, 202514.3014.3314.1514.2313.82-0.29%23,650
Dec 4, 202514.1214.4714.0314.2713.861.35%83,906
Dec 3, 202513.8714.1613.8614.0813.681.57%27,584
Dec 2, 202513.8513.9013.7113.8613.470.06%9,472
Dec 1, 202514.0414.0413.8213.8613.46-1.51%46,352
Nov 28, 202513.9514.1213.8814.0713.670.27%9,812
Nov 26, 202513.6114.0813.6114.0313.633.32%80,223
Nov 25, 202513.5313.5913.4513.5813.191.94%8,545
Nov 24, 202513.2013.3313.2013.3212.940.14%23,179
Nov 21, 202513.1513.3613.0813.3012.920.74%22,827
Nov 20, 202513.7113.7713.1913.2012.83-2.59%12,013
Nov 19, 202513.5113.7013.4313.5613.17-0.04%11,792
Nov 18, 202513.6113.6613.3413.5613.17-1.17%130,818
Nov 17, 202514.0014.1313.6213.7213.33-3.55%158,545
Nov 14, 202514.1114.3214.0514.2313.82-1.28%73,296
Nov 13, 202514.6314.7314.3814.4114.00-1.17%22,080
Nov 12, 202514.3814.5814.3014.5814.162.73%61,136
Nov 11, 202514.2114.2814.1114.1913.790.58%12,368
Nov 10, 202513.7514.1913.7514.1113.715.30%145,185
Nov 7, 202513.2313.4013.1413.4013.020.60%46,004
Nov 6, 202513.6813.6813.2813.3212.94-2.70%65,797
Nov 5, 202513.4113.7313.4113.6913.301.86%74,668
Nov 4, 202513.6913.7813.3613.4413.06-2.40%96,211
Nov 3, 202514.2614.2913.4713.7713.38-3.77%266,917
Oct 31, 202514.2814.3514.1914.3113.90-0.49%262,974
Oct 30, 202514.7614.8314.3514.3813.97-2.57%851,393
Oct 29, 202514.7415.0014.6514.7614.341.10%101,223
Oct 28, 202514.6414.6914.3914.6014.18-0.68%86,557
Oct 27, 202514.8514.9014.6414.7014.28-0.61%128,103
Oct 24, 202515.0015.0014.7814.7914.37-1.29%116,369
Oct 23, 202515.0415.0414.9514.9814.550.22%166,892
Oct 22, 202514.9014.9714.6114.9514.52-1.71%356,138
Oct 21, 202515.3915.3914.8815.2114.78-2.69%663,945
Oct 20, 202515.4415.6715.3615.6315.181.91%167,278
Oct 17, 202515.3915.3914.7815.3414.90-1.72%755,438
Oct 16, 202515.9015.9015.5015.6115.16-0.34%18,225
Oct 15, 202515.9115.9115.5715.6615.210.82%25,806
Oct 14, 202515.3615.6415.0415.5315.09-28,620
Oct 13, 202515.6315.6315.4015.5315.092.05%27,951
Oct 10, 202515.8115.8215.1115.2214.78-5.12%66,142
Oct 9, 202516.1116.2715.8916.0415.58-0.22%40,923
Oct 8, 202515.8116.1015.7416.0815.624.65%84,969
Oct 7, 202515.4915.4915.2315.3614.92-0.90%41,362
Oct 6, 202515.4815.5915.4215.5015.060.94%55,992