Skip to main content
Nickel Industries Limited (ASX:NIC)
Australia flag Australia · Delayed Price · Currency is AUD
1.042
+0.027 (2.66%)
Apr 29, 2026, 12:39 PM AEST

Nickel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.991.010.991.01--0.49%6,365,696
Apr 28, 20261.011.031.011.021.02-6,276,064
Apr 27, 20260.991.030.991.021.022.01%48,546,830
Apr 24, 20260.991.000.961.001.000.51%5,778,628
Apr 23, 20261.021.030.980.990.99-2.46%8,341,670
Apr 22, 20260.991.020.981.021.022.01%6,484,458
Apr 21, 20261.001.000.981.001.00-4,695,821
Apr 20, 20260.991.000.971.001.000.51%3,646,902
Apr 17, 20260.981.010.980.990.99-10,870,300
Apr 16, 20260.981.000.970.990.991.54%6,795,029
Apr 15, 20260.991.000.970.980.98-7,391,374
Apr 14, 20260.950.990.950.980.984.28%9,785,188
Apr 13, 20260.960.960.920.940.94-3.11%10,201,990
Apr 10, 20260.960.980.960.970.97-0.52%3,582,752
Apr 9, 20260.960.990.950.970.970.52%9,243,202
Apr 8, 20260.980.980.940.970.974.32%9,230,543
Apr 7, 20260.930.950.910.930.931.65%6,185,855
Apr 2, 20260.930.960.910.910.91-1.62%12,075,490
Apr 1, 20260.910.940.900.930.934.52%10,360,460
Mar 31, 20260.870.910.860.890.891.14%9,619,399
Mar 30, 20260.880.900.870.880.88-2.78%6,440,745
Mar 27, 20260.840.910.840.900.904.05%6,783,029
Mar 26, 20260.960.960.870.870.87-8.47%13,445,120
Mar 25, 20260.900.960.900.950.956.78%20,642,020
Mar 24, 20260.890.890.860.890.894.12%14,316,830
Mar 23, 20260.850.860.830.850.85-3.95%8,354,715
Mar 20, 20260.870.890.850.890.89-17,671,240
Mar 19, 20260.910.910.880.890.89-4.32%13,629,790
Mar 18, 20260.920.940.920.930.93-1.60%5,388,977
Mar 17, 20260.940.960.910.940.940.53%6,276,566
Mar 16, 20260.940.970.930.940.94-2.09%9,328,287
Mar 13, 20260.920.970.910.960.963.80%10,098,240
Mar 12, 20260.920.940.900.920.92-1.08%10,540,340
Mar 11, 20260.920.940.920.930.932.76%6,759,664
Mar 10, 20260.900.920.890.910.912.84%14,086,890
Mar 9, 20260.880.880.840.880.88-2.76%22,180,680
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