Nickel Asia Corporation (PSE:NIKL)
Philippines
· Delayed Price · Currency is PHP 4.940
-0.040 (-0.80%)
At close: Mar 6, 2026
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.96 | 5.10 | 4.92 | 4.98 | 4.98 | 0.61% | 4,016,000 |
| Mar 4, 2026 | 5.00 | 5.08 | 4.80 | 4.95 | 4.95 | -3.13% | 12,622,200 |
| Mar 3, 2026 | 5.27 | 5.27 | 4.95 | 5.11 | 5.11 | -3.40% | 14,725,400 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.24 | 5.29 | 5.29 | -2.94% | 6,852,700 |
| Feb 27, 2026 | 5.67 | 5.69 | 5.42 | 5.45 | 5.45 | -3.37% | 8,964,200 |
| Feb 26, 2026 | 5.60 | 5.73 | 5.46 | 5.64 | 5.64 | 3.30% | 12,985,200 |
| Feb 25, 2026 | 5.54 | 5.58 | 5.41 | 5.46 | 5.46 | 2.06% | 3,049,900 |
| Feb 24, 2026 | 5.58 | 5.60 | 5.33 | 5.35 | 5.35 | -3.78% | 9,951,600 |
| Feb 23, 2026 | 5.60 | 5.67 | 5.50 | 5.56 | 5.56 | 0.36% | 6,222,000 |
| Feb 20, 2026 | 5.64 | 5.68 | 5.46 | 5.54 | 5.54 | -1.42% | 8,917,100 |
| Feb 19, 2026 | 5.30 | 5.62 | 5.30 | 5.62 | 5.62 | 8.08% | 16,695,300 |
| Feb 18, 2026 | 5.21 | 5.34 | 5.16 | 5.20 | 5.20 | -0.76% | 6,478,400 |
| Feb 16, 2026 | 5.18 | 5.35 | 5.18 | 5.24 | 5.24 | 0.96% | 21,460,600 |
| Feb 13, 2026 | 5.41 | 5.45 | 5.15 | 5.19 | 5.19 | -6.32% | 15,391,400 |
| Feb 12, 2026 | 5.21 | 5.64 | 5.17 | 5.54 | 5.54 | 10.80% | 34,553,900 |
| Feb 11, 2026 | 4.93 | 5.06 | 4.90 | 5.00 | 5.00 | 3.31% | 13,279,000 |
| Feb 10, 2026 | 4.87 | 5.06 | 4.84 | 4.84 | 4.84 | -0.21% | 9,426,000 |
| Feb 9, 2026 | 4.62 | 4.89 | 4.62 | 4.85 | 4.85 | 5.43% | 6,679,000 |
| Feb 6, 2026 | 4.68 | 4.70 | 4.54 | 4.60 | 4.60 | -5.15% | 9,162,000 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.66 | 4.85 | 4.85 | -2.02% | 9,367,000 |
| Feb 4, 2026 | 5.00 | 5.04 | 4.80 | 4.95 | 4.95 | 2.27% | 10,074,000 |
| Feb 3, 2026 | 4.80 | 5.08 | 4.75 | 4.84 | 4.84 | 0.83% | 13,312,000 |
| Feb 2, 2026 | 5.04 | 5.14 | 4.69 | 4.80 | 4.80 | -10.95% | 19,595,600 |
| Jan 30, 2026 | 5.36 | 5.39 | 5.04 | 5.39 | 5.39 | - | 20,737,400 |
| Jan 29, 2026 | 5.40 | 5.48 | 5.30 | 5.39 | 5.39 | -0.19% | 11,050,100 |
| Jan 28, 2026 | 5.11 | 5.41 | 5.11 | 5.40 | 5.40 | 4.85% | 30,114,000 |
| Jan 27, 2026 | 5.16 | 5.24 | 5.05 | 5.15 | 5.15 | -1.90% | 11,255,700 |
| Jan 26, 2026 | 5.00 | 5.27 | 4.99 | 5.25 | 5.25 | 5.85% | 42,461,000 |
| Jan 23, 2026 | 4.56 | 4.96 | 4.56 | 4.96 | 4.96 | 8.77% | 22,278,000 |
| Jan 22, 2026 | 4.51 | 4.61 | 4.51 | 4.56 | 4.56 | 1.33% | 7,710,000 |
| Jan 21, 2026 | 4.40 | 4.50 | 4.37 | 4.50 | 4.50 | 1.35% | 15,570,000 |
| Jan 20, 2026 | 4.52 | 4.53 | 4.39 | 4.44 | 4.44 | -2.20% | 4,715,000 |
| Jan 19, 2026 | 4.40 | 4.58 | 4.35 | 4.54 | 4.54 | 1.11% | 16,578,000 |
| Jan 16, 2026 | 4.68 | 4.68 | 4.45 | 4.49 | 4.49 | -3.02% | 5,391,000 |
| Jan 15, 2026 | 4.60 | 4.70 | 4.55 | 4.63 | 4.63 | 3.35% | 22,438,000 |
| Jan 14, 2026 | 4.49 | 4.52 | 4.44 | 4.48 | 4.48 | -0.44% | 6,695,000 |
| Jan 13, 2026 | 4.38 | 4.56 | 4.38 | 4.50 | 4.50 | 2.74% | 18,987,000 |
| Jan 12, 2026 | 4.20 | 4.42 | 4.20 | 4.38 | 4.38 | 3.55% | 13,763,000 |
| Jan 9, 2026 | 4.25 | 4.42 | 4.21 | 4.23 | 4.23 | -2.53% | 13,231,000 |
| Jan 8, 2026 | 4.40 | 4.54 | 4.26 | 4.34 | 4.34 | -4.41% | 16,072,000 |
| Jan 7, 2026 | 4.50 | 4.54 | 4.35 | 4.54 | 4.54 | 2.71% | 15,887,000 |
| Jan 6, 2026 | 4.40 | 4.48 | 4.34 | 4.42 | 4.42 | 2.31% | 18,200,000 |
| Jan 5, 2026 | 4.24 | 4.39 | 4.15 | 4.32 | 4.32 | 1.89% | 14,936,000 |
| Jan 2, 2026 | 4.00 | 4.27 | 3.98 | 4.24 | 4.24 | 9.00% | 28,824,000 |
| Dec 29, 2025 | 3.90 | 3.97 | 3.79 | 3.89 | 3.89 | -0.26% | 13,112,000 |
| Dec 26, 2025 | 3.65 | 3.95 | 3.65 | 3.90 | 3.90 | 6.85% | 19,381,000 |
| Dec 23, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.40% | 3,576,000 |
| Dec 22, 2025 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 2.02% | 894,000 |
| Dec 19, 2025 | 3.50 | 3.57 | 3.46 | 3.46 | 3.46 | -1.14% | 2,537,000 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 4,286,000 |
| Dec 17, 2025 | 3.60 | 3.63 | 3.52 | 3.60 | 3.60 | - | 12,404,000 |
| Dec 16, 2025 | 3.69 | 3.72 | 3.60 | 3.60 | 3.60 | -1.64% | 7,958,000 |
| Dec 15, 2025 | 3.64 | 3.76 | 3.59 | 3.66 | 3.66 | 1.67% | 10,263,000 |
| Dec 12, 2025 | 3.65 | 3.66 | 3.58 | 3.60 | 3.60 | -1.37% | 2,785,000 |
| Dec 11, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 2,400,000 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.57 | 3.60 | 3.60 | 0.56% | 3,898,000 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.55 | 3.58 | 3.58 | -3.24% | 1,069,000 |
| Dec 5, 2025 | 3.65 | 3.72 | 3.56 | 3.70 | 3.70 | 1.37% | 3,568,000 |
| 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 |