Skip to main content
Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
17.44
+0.04 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
17.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:59 PM EDT

NIKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4517.6217.3517.44-0.23%107,141
Apr 27, 202617.6517.6517.3017.4017.401.75%97,029
Apr 24, 202617.2417.2417.0017.1017.10-0.58%63,095
Apr 23, 202617.7817.7817.0417.2017.20-3.21%89,495
Apr 22, 202617.7618.0817.7317.7717.771.94%77,558
Apr 21, 202617.9118.1117.4017.4317.43-4.32%182,687
Apr 20, 202618.1918.3217.9818.2218.22-0.11%51,493
Apr 17, 202618.2818.6618.2318.2418.242.18%201,611
Apr 16, 202617.5817.8917.4817.8517.850.90%90,278
Apr 15, 202617.7617.9117.4617.6917.69-1.12%143,832
Apr 14, 202617.3017.9317.3017.8917.894.50%158,469
Apr 13, 202616.6017.1316.5017.1217.123.16%222,799
Apr 10, 202616.7416.9016.5116.6016.60-0.54%83,803
Apr 9, 202616.6316.7516.3916.6916.690.70%89,409
Apr 8, 202616.8416.8916.3816.5716.575.40%96,438
Apr 7, 202615.6415.7815.3415.7215.72-0.80%45,810
Apr 6, 202615.9016.0615.7015.8515.85-0.66%65,342
Apr 2, 202615.7516.1015.5415.9515.95-3.06%114,096
Apr 1, 202616.1216.7016.1116.4616.462.78%110,939
Mar 31, 202615.2716.0315.2416.0116.017.96%179,424
Mar 30, 202615.2915.3614.7714.8314.83-3.02%106,643
Mar 27, 202615.2015.6215.0615.2915.291.12%169,732
Mar 26, 202615.2615.5215.0815.1215.12-4.97%175,803
Mar 25, 202615.9416.1915.8015.9115.914.67%201,878
Mar 24, 202615.2515.4015.0015.2015.20-1.04%108,088
Mar 23, 202614.8815.7714.8815.3615.365.57%455,671
Mar 20, 202615.2715.3314.3014.5514.55-3.64%430,502
Mar 19, 202615.1415.2214.4415.1015.10-2.89%315,629
Mar 18, 202616.2416.2415.5315.5515.55-4.25%146,511
Mar 17, 202616.3016.4916.2016.2416.24-0.18%88,333
Mar 16, 202616.2716.5715.9616.2716.270.56%240,272
Mar 13, 202616.9017.0116.1116.1816.18-4.20%153,652
Mar 12, 202617.5117.5116.7816.8916.89-4.20%230,029
Mar 11, 202617.5517.7817.4917.6317.63-0.68%102,661
Mar 10, 202617.4318.0217.4317.7517.755.09%269,460
Mar 9, 202616.8216.9916.1816.8916.89-0.71%260,786
Mar 6, 202617.0117.3016.9117.0117.01-1.56%282,647
Mar 5, 202617.6217.7716.9417.2817.28-3.52%310,695
Mar 4, 202618.2018.2017.6417.9117.91-1.54%167,085
Mar 3, 202618.5718.5717.5818.1918.19-6.96%397,085
Mar 2, 202619.3219.6219.1619.5519.55-2.83%299,655
Feb 27, 202619.7420.1519.7420.1220.122.92%210,411
Feb 26, 202619.4619.5519.0619.5519.55-0.56%304,786
Feb 25, 202619.9220.0819.6019.6619.66-0.56%493,263
Feb 24, 202619.3119.7719.2019.7719.772.38%315,856
Feb 23, 202619.2719.3819.0519.3119.310.63%141,480
Feb 20, 202619.2219.2318.8219.1919.19-0.47%297,768
Feb 19, 202619.2619.3618.9019.2819.28-0.16%293,403
Feb 18, 202619.1019.5518.8719.3119.315.40%571,228
Feb 17, 202618.1418.3717.7718.3218.32-0.65%603,047
Feb 13, 202618.3318.6118.1318.4418.441.49%183,974
Feb 12, 202619.2819.2818.0818.1718.17-4.97%409,282
Feb 11, 202618.8519.1518.6619.1219.127.60%600,409
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