Skip to main content
Nickel Industries Limited (ASX:NIC)
Australia flag Australia · Delayed Price · Currency is AUD
0.905
-0.035 (-3.72%)
At close: Mar 6, 2026

Nickel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.910.920.880.910.91-3.72%13,551,650
Mar 5, 20260.970.980.940.940.94-1.57%10,854,240
Mar 4, 20260.950.970.930.960.96-3.05%7,906,999
Mar 3, 20261.011.040.980.990.99-2.96%7,059,142
Mar 2, 20261.001.021.001.021.020.50%6,253,553
Feb 27, 20261.021.031.001.011.01-0.49%9,144,679
Feb 26, 20261.021.051.011.021.021.00%14,541,630
Feb 25, 20261.001.031.001.011.012.03%12,907,030
Feb 24, 20260.971.000.970.990.993.14%9,161,486
Feb 23, 20261.011.030.910.960.96-5.91%17,762,546
Feb 20, 20261.031.061.011.021.02-1.93%15,488,730
Feb 19, 20261.021.041.011.041.041.97%16,210,150
Feb 18, 20260.991.040.981.021.025.73%21,628,090
Feb 17, 20260.980.990.960.960.96-1.54%5,571,589
Feb 16, 20260.991.000.960.980.98-6,745,051
Feb 13, 20260.970.990.950.980.98-2.50%15,963,250
Feb 12, 20261.051.050.991.001.002.56%46,703,070
Feb 11, 20260.970.980.960.980.981.56%19,280,330
Feb 10, 20260.950.970.930.960.963.23%21,866,068
Feb 9, 20260.910.940.910.930.934.49%15,330,210
Feb 6, 20260.880.900.860.890.89-2.20%13,439,010
Feb 5, 20260.930.950.900.910.91-3.70%14,280,830
Feb 4, 20260.940.960.930.950.952.72%23,565,370
Feb 3, 20260.910.940.890.920.922.79%18,946,430
Feb 2, 20260.900.920.880.900.90-2.19%18,630,600
Jan 30, 20260.980.990.910.920.92-5.67%28,895,120
Jan 29, 20260.960.980.930.970.971.57%20,521,430
Jan 28, 20260.970.970.940.960.960.53%27,755,340
Jan 27, 20260.950.970.930.950.951.60%19,229,000
Jan 23, 20260.930.940.910.940.942.75%12,481,300
Jan 22, 20260.940.940.910.910.91-1.62%14,322,570
Jan 21, 20260.920.940.910.930.931.09%11,746,150
Jan 20, 20260.930.930.900.920.92-1.08%12,445,780
Jan 19, 20260.870.930.860.930.931.65%17,444,670
Jan 16, 20260.940.940.910.910.91-2.67%10,848,420
Jan 15, 20260.940.950.920.940.942.19%24,151,740
Jan 14, 20260.950.950.910.920.92-2.66%19,177,290
Jan 13, 20260.960.970.930.940.942.17%22,951,350
Jan 12, 20260.930.940.910.920.920.55%22,607,850
Jan 9, 20260.950.950.910.920.92-4.69%17,579,860
Jan 8, 20261.011.010.960.960.96-4.95%34,338,380
Jan 7, 20261.001.040.981.011.016.32%39,002,680
Jan 6, 20260.970.990.940.950.95-17,785,410
Jan 5, 20260.920.950.920.950.955.56%20,337,610
Jan 2, 20260.880.920.880.900.907.78%17,431,830
Dec 31, 20250.830.840.810.840.842.45%7,324,838
Dec 30, 20250.810.820.790.820.821.24%10,510,240
Dec 29, 20250.820.830.800.810.81-0.62%10,762,790
Dec 24, 20250.800.840.800.810.811.89%14,766,220
Dec 23, 20250.780.800.780.800.802.58%10,257,230
Dec 22, 20250.770.790.760.780.782.65%10,734,020
Dec 19, 20250.760.770.730.760.76-17,850,310
Dec 18, 20250.760.770.740.760.760.67%7,655,916
Dec 17, 20250.740.760.740.750.752.04%8,497,701
Dec 16, 20250.740.750.730.740.74-2.00%5,369,010
Dec 15, 20250.770.770.740.750.75-3.23%6,684,262
Dec 12, 20250.760.780.750.780.782.65%11,326,020
Dec 11, 20250.740.770.730.760.762.72%11,629,230
Dec 10, 20250.750.750.740.740.74-0.68%3,832,580
Dec 9, 20250.740.770.730.740.74-10,522,730
Dec 8, 20250.750.760.740.740.74-1.33%4,074,416
Dec 5, 20250.760.760.740.750.75-0.66%3,706,576
Dec 4, 20250.740.780.740.760.762.03%9,318,611
Dec 3, 20250.710.740.710.740.744.23%6,831,949
Dec 2, 20250.710.720.710.710.71-1.39%2,979,565
Dec 1, 20250.740.740.710.720.72-0.69%5,011,798
Nov 28, 20250.720.740.710.730.731.40%5,446,347
Nov 27, 20250.720.730.700.720.72-0.69%5,785,650
Nov 26, 20250.700.730.700.720.723.60%9,344,888
Nov 25, 20250.670.710.660.700.70-11,675,630
Nov 24, 20250.690.700.690.700.702.21%23,960,180
Nov 21, 20250.710.710.670.680.68-4.90%30,489,550
Nov 20, 20250.720.730.710.720.722.88%2,651,842
Nov 19, 20250.710.710.700.700.70-0.71%4,427,500
Nov 18, 20250.720.720.700.700.70-3.45%4,233,263
Nov 17, 20250.730.730.710.730.73-0.68%3,277,066
Nov 14, 20250.740.750.730.730.73-4.58%3,396,122
Nov 13, 20250.740.770.730.770.774.08%6,294,610
Nov 12, 20250.720.740.720.740.742.80%5,502,900
Nov 11, 20250.710.720.690.720.722.88%4,896,523
Nov 10, 20250.680.700.680.700.703.73%2,684,442
Nov 7, 20250.690.690.670.670.67-2.90%5,987,802
Nov 6, 20250.700.700.680.690.690.73%10,338,920
Nov 5, 20250.700.710.670.690.69-2.14%7,192,449
Nov 4, 20250.720.720.700.700.70-3.45%4,123,482
Nov 3, 20250.740.740.720.730.73-2.03%5,782,968
Oct 31, 20250.750.760.740.740.74-1.33%4,627,422
Oct 30, 20250.730.760.730.750.752.74%4,291,150
Oct 29, 20250.720.730.710.730.731.39%5,515,151
Oct 28, 20250.740.750.710.720.72-2.70%5,041,563
Oct 27, 20250.750.750.740.740.74-4,220,917
Oct 24, 20250.730.740.720.740.742.07%7,763,123
Oct 23, 20250.710.730.710.730.731.40%5,142,609
Oct 22, 20250.700.720.700.720.72-16,080,770
Oct 21, 20250.740.740.720.720.72-2.72%3,215,670
Oct 20, 20250.740.740.710.740.74-5,174,469
Oct 17, 20250.740.760.710.740.74-1.34%5,888,473
Oct 16, 20250.760.760.740.750.75-1.32%3,496,959
Oct 15, 20250.760.770.760.760.76-3,733,719
Oct 14, 20250.770.790.760.760.760.67%8,514,916