Nickel Asia Corporation (PSE:NIKL)
Philippines
· Delayed Price · Currency is PHP 3.700
+0.050 (1.37%)
At close: Dec 5, 2025
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.51 | 3.67 | 3.50 | 3.65 | 3.65 | 3.99% | 1,747,000 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.40 | 3.51 | 3.51 | -1.13% | 4,140,000 |
| Dec 2, 2025 | 3.54 | 3.60 | 3.52 | 3.55 | 3.55 | 0.28% | 1,419,000 |
| Dec 1, 2025 | 3.65 | 3.70 | 3.51 | 3.54 | 3.54 | -3.01% | 4,838,000 |
| Nov 28, 2025 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -1.35% | 1,564,000 |
| Nov 27, 2025 | 3.71 | 3.83 | 3.61 | 3.70 | 3.70 | -0.27% | 2,084,000 |
| Nov 26, 2025 | 3.73 | 3.75 | 3.61 | 3.71 | 3.64 | - | 3,082,000 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.63 | 3.71 | 3.64 | 1.64% | 4,245,000 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.62 | 3.65 | 3.58 | -1.88% | 2,832,000 |
| Nov 21, 2025 | 3.70 | 3.72 | 3.63 | 3.72 | 3.65 | 0.81% | 2,049,000 |
| Nov 20, 2025 | 3.58 | 3.77 | 3.58 | 3.69 | 3.62 | 3.07% | 4,721,000 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.50 | 3.58 | 3.51 | -2.45% | 5,705,000 |
| Nov 18, 2025 | 3.72 | 3.75 | 3.64 | 3.67 | 3.60 | -1.34% | 956,000 |
| Nov 17, 2025 | 3.51 | 3.79 | 3.50 | 3.72 | 3.65 | 3.91% | 3,629,000 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.58 | 3.58 | 3.51 | -6.53% | 4,583,000 |
| Nov 13, 2025 | 3.85 | 3.99 | 3.76 | 3.83 | 3.76 | -0.52% | 4,343,000 |
| Nov 12, 2025 | 3.60 | 3.85 | 3.57 | 3.85 | 3.78 | 10.95% | 7,389,000 |
| Nov 11, 2025 | 3.64 | 3.64 | 3.46 | 3.47 | 3.40 | -4.67% | 2,535,000 |
| Nov 10, 2025 | 3.41 | 3.65 | 3.38 | 3.64 | 3.57 | 6.74% | 2,208,000 |
| Nov 7, 2025 | 3.43 | 3.43 | 3.33 | 3.41 | 3.35 | -0.87% | 1,418,000 |
| Nov 6, 2025 | 3.26 | 3.44 | 3.26 | 3.44 | 3.38 | 5.85% | 2,236,000 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.17 | 3.25 | 3.19 | -6.88% | 7,182,000 |
| Nov 4, 2025 | 3.45 | 3.53 | 3.45 | 3.49 | 3.42 | 1.16% | 1,303,000 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.43 | 3.45 | 3.38 | -5.99% | 7,142,000 |
| Oct 30, 2025 | 3.65 | 3.75 | 3.63 | 3.67 | 3.60 | 1.38% | 2,441,000 |
| Oct 29, 2025 | 3.45 | 3.65 | 3.45 | 3.62 | 3.55 | 4.93% | 3,135,000 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.40 | 3.45 | 3.38 | -8.24% | 6,162,000 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.56 | 3.76 | 3.69 | -2.59% | 1,943,000 |
| Oct 24, 2025 | 3.85 | 3.90 | 3.78 | 3.86 | 3.79 | 0.26% | 5,404,000 |
| Oct 23, 2025 | 4.02 | 4.02 | 3.75 | 3.85 | 3.78 | -3.51% | 15,728,000 |
| Oct 22, 2025 | 3.93 | 4.00 | 3.80 | 3.99 | 3.91 | 1.27% | 10,175,000 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.87 | 3.94 | 3.87 | -0.25% | 1,765,000 |
| Oct 20, 2025 | 3.86 | 3.95 | 3.69 | 3.95 | 3.88 | 2.33% | 7,199,000 |
| Oct 17, 2025 | 3.87 | 3.87 | 3.77 | 3.86 | 3.79 | -0.26% | 2,367,000 |
| Oct 16, 2025 | 3.76 | 3.90 | 3.70 | 3.87 | 3.80 | 2.65% | 4,601,000 |
| Oct 15, 2025 | 3.80 | 3.82 | 3.55 | 3.77 | 3.70 | -0.79% | 3,562,000 |
| Oct 14, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.73 | 1.88% | 3,940,000 |
| Oct 13, 2025 | 3.93 | 3.93 | 3.65 | 3.73 | 3.66 | -5.09% | 7,426,000 |
| Oct 10, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.86 | -1.75% | 1,738,000 |
| Oct 9, 2025 | 3.90 | 4.03 | 3.84 | 4.00 | 3.92 | 1.52% | 7,731,000 |
| Oct 8, 2025 | 3.92 | 3.96 | 3.81 | 3.94 | 3.87 | 0.51% | 5,819,000 |
| Oct 7, 2025 | 3.99 | 4.01 | 3.85 | 3.92 | 3.85 | -1.75% | 6,207,000 |
| Oct 6, 2025 | 3.92 | 4.05 | 3.88 | 3.99 | 3.91 | 2.31% | 17,763,000 |
| Oct 3, 2025 | 3.87 | 3.94 | 3.77 | 3.90 | 3.83 | 0.78% | 10,749,000 |
| Oct 2, 2025 | 3.72 | 3.93 | 3.71 | 3.87 | 3.80 | 5.16% | 24,368,000 |
| Oct 1, 2025 | 3.49 | 3.69 | 3.45 | 3.68 | 3.61 | 8.24% | 16,029,000 |
| Sep 30, 2025 | 3.35 | 3.40 | 3.20 | 3.40 | 3.34 | 1.80% | 6,415,000 |
| Sep 29, 2025 | 3.19 | 3.37 | 3.18 | 3.34 | 3.28 | 5.03% | 3,926,000 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.14 | 3.18 | 3.12 | -3.64% | 10,200,000 |
| Sep 25, 2025 | 3.33 | 3.37 | 3.25 | 3.30 | 3.24 | -1.79% | 7,513,000 |
| Sep 24, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.30 | -2.89% | 4,174,000 |
| Sep 23, 2025 | 3.45 | 3.48 | 3.42 | 3.46 | 3.39 | 0.58% | 2,880,000 |
| Sep 22, 2025 | 3.42 | 3.46 | 3.35 | 3.44 | 3.38 | 0.58% | 3,268,000 |
| Sep 19, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.36 | 0.88% | 4,653,000 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.33 | -3.69% | 4,538,000 |
| Sep 17, 2025 | 3.36 | 3.55 | 3.32 | 3.52 | 3.45 | 5.39% | 14,461,000 |
| Sep 16, 2025 | 3.30 | 3.37 | 3.25 | 3.34 | 3.28 | 2.14% | 6,035,000 |
| Sep 15, 2025 | 3.40 | 3.40 | 3.25 | 3.27 | 3.21 | -2.68% | 6,960,000 |
| Sep 12, 2025 | 3.25 | 3.43 | 3.25 | 3.36 | 3.30 | 3.07% | 13,899,000 |
| Sep 11, 2025 | 3.32 | 3.33 | 3.23 | 3.26 | 3.20 | -2.98% | 7,271,000 |
| Sep 10, 2025 | 3.40 | 3.43 | 3.27 | 3.36 | 3.30 | -1.75% | 7,020,000 |
| Sep 9, 2025 | 3.31 | 3.45 | 3.27 | 3.42 | 3.36 | 3.64% | 8,898,000 |
| Sep 8, 2025 | 3.41 | 3.45 | 3.25 | 3.30 | 3.24 | -3.23% | 7,809,000 |
| Sep 5, 2025 | 3.27 | 3.45 | 3.21 | 3.41 | 3.35 | 4.28% | 24,705,000 |
| Sep 4, 2025 | 3.25 | 3.36 | 3.13 | 3.27 | 3.21 | 3.15% | 15,973,000 |
| Sep 3, 2025 | 3.30 | 3.33 | 3.11 | 3.17 | 3.11 | -2.46% | 8,311,000 |
| Sep 2, 2025 | 2.89 | 3.25 | 2.86 | 3.25 | 3.19 | 12.46% | 26,962,000 |
| Sep 1, 2025 | 2.81 | 2.89 | 2.80 | 2.89 | 2.84 | 3.58% | 5,486,000 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.71 | 2.79 | 2.74 | -3.79% | 11,415,000 |
| Aug 28, 2025 | 2.88 | 2.95 | 2.86 | 2.90 | 2.85 | 0.69% | 5,903,000 |
| Aug 27, 2025 | 2.75 | 2.94 | 2.75 | 2.88 | 2.83 | 4.73% | 6,157,000 |
| Aug 26, 2025 | 2.81 | 2.83 | 2.72 | 2.75 | 2.70 | -2.83% | 2,922,000 |
| Aug 22, 2025 | 2.78 | 2.85 | 2.78 | 2.83 | 2.78 | 2.17% | 1,995,000 |
| Aug 20, 2025 | 2.91 | 2.94 | 2.77 | 2.77 | 2.72 | -4.48% | 5,021,000 |
| Aug 19, 2025 | 2.89 | 2.96 | 2.85 | 2.90 | 2.85 | 1.05% | 5,786,000 |
| Aug 18, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | 2.82 | 9.54% | 6,677,000 |
| Aug 15, 2025 | 2.60 | 2.65 | 2.56 | 2.62 | 2.57 | -1.13% | 2,930,000 |
| Aug 14, 2025 | 2.79 | 2.80 | 2.60 | 2.65 | 2.60 | 0.76% | 5,653,000 |
| Aug 13, 2025 | 2.72 | 2.88 | 2.63 | 2.63 | 2.58 | -2.95% | 12,261,000 |
| Aug 12, 2025 | 2.51 | 2.74 | 2.51 | 2.71 | 2.66 | 8.40% | 16,306,000 |
| Aug 11, 2025 | 2.34 | 2.54 | 2.31 | 2.50 | 2.45 | 6.84% | 9,757,000 |
| Aug 8, 2025 | 2.37 | 2.37 | 2.33 | 2.34 | 2.30 | -1.27% | 2,759,000 |
| Aug 7, 2025 | 2.38 | 2.40 | 2.30 | 2.37 | 2.33 | 1.72% | 5,194,000 |
| Aug 6, 2025 | 2.20 | 2.33 | 2.15 | 2.33 | 2.29 | 5.91% | 11,555,000 |
| Aug 5, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 2.16 | 0.92% | 5,753,000 |
| Aug 4, 2025 | 2.20 | 2.23 | 2.17 | 2.18 | 2.14 | - | 2,933,000 |
| Aug 1, 2025 | 2.30 | 2.31 | 2.18 | 2.18 | 2.14 | -3.11% | 8,021,000 |
| Jul 31, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.21 | -1.32% | 7,159,000 |
| Jul 30, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.24 | -2.15% | 3,084,000 |
| Jul 29, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.29 | 0.43% | 2,277,000 |
| Jul 28, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.28 | - | 3,265,000 |
| Jul 25, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | 2.28 | - | 2,450,000 |
| Jul 24, 2025 | 2.31 | 2.33 | 2.31 | 2.32 | 2.28 | 0.43% | 1,903,000 |
| Jul 23, 2025 | 2.31 | 2.35 | 2.29 | 2.31 | 2.27 | - | 3,864,000 |
| Jul 22, 2025 | 2.31 | 2.33 | 2.31 | 2.31 | 2.27 | - | 2,201,000 |
| Jul 21, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | 2.27 | -1.28% | 591,000 |
| Jul 18, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | 2.30 | 1.30% | 2,985,000 |
| Jul 17, 2025 | 2.39 | 2.39 | 2.29 | 2.31 | 2.27 | -1.70% | 4,247,000 |
| Jul 16, 2025 | 2.40 | 2.41 | 2.33 | 2.35 | 2.31 | -1.26% | 1,288,000 |
| Jul 15, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | 2.34 | -1.24% | 2,219,000 |