Nickel Asia Corporation (PSE:NIKL)
Philippines
· Delayed Price · Currency is PHP 5.20
+0.22 (4.42%)
At close: Apr 28, 2026
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.86 | 5.05 | 4.81 | 4.98 | 4.98 | 4.84% | 21,569,000 |
| Apr 24, 2026 | 4.99 | 5.00 | 4.70 | 4.75 | 4.75 | -2.86% | 22,258,000 |
| Apr 23, 2026 | 4.95 | 5.10 | 4.85 | 4.89 | 4.89 | -1.21% | 6,751,000 |
| Apr 22, 2026 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 0.20% | 1,781,000 |
| Apr 21, 2026 | 4.96 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 1,343,000 |
| Apr 20, 2026 | 4.82 | 4.96 | 4.82 | 4.95 | 4.95 | 2.27% | 2,408,000 |
| Apr 17, 2026 | 4.81 | 4.90 | 4.75 | 4.84 | 4.84 | - | 1,902,000 |
| Apr 16, 2026 | 4.90 | 4.94 | 4.77 | 4.84 | 4.84 | -2.22% | 3,133,000 |
| Apr 15, 2026 | 5.01 | 5.06 | 4.85 | 4.95 | 4.95 | - | 6,289,000 |
| Apr 14, 2026 | 4.87 | 5.02 | 4.87 | 4.95 | 4.95 | 3.13% | 10,216,000 |
| Apr 13, 2026 | 4.60 | 4.83 | 4.50 | 4.80 | 4.80 | 1.69% | 3,995,000 |
| Apr 10, 2026 | 4.72 | 4.74 | 4.54 | 4.72 | 4.72 | - | 2,265,000 |
| Apr 8, 2026 | 4.59 | 4.78 | 4.58 | 4.72 | 4.72 | 4.89% | 6,233,000 |
| Apr 7, 2026 | 4.46 | 4.59 | 4.41 | 4.50 | 4.50 | 1.35% | 2,563,000 |
| Apr 6, 2026 | 4.43 | 4.51 | 4.30 | 4.44 | 4.44 | -1.99% | 3,520,000 |
| Apr 1, 2026 | 4.27 | 4.62 | 4.26 | 4.53 | 4.53 | 7.86% | 5,741,000 |
| Mar 31, 2026 | 4.17 | 4.23 | 4.13 | 4.20 | 4.20 | 1.69% | 3,409,000 |
| Mar 30, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 4.13 | -4.18% | 5,155,000 |
| Mar 27, 2026 | 4.34 | 4.34 | 4.20 | 4.31 | 4.31 | -0.69% | 1,792,000 |
| Mar 26, 2026 | 4.22 | 4.39 | 4.14 | 4.34 | 4.34 | 3.33% | 6,882,000 |
| Mar 25, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 4.20 | 2.44% | 7,317,000 |
| Mar 24, 2026 | 4.15 | 4.29 | 3.95 | 4.10 | 4.10 | 1.99% | 21,320,000 |
| Mar 23, 2026 | 4.25 | 4.28 | 4.01 | 4.02 | 4.02 | -7.16% | 11,876,000 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.21 | 4.33 | 4.33 | -7.87% | 15,884,000 |
| Mar 18, 2026 | 4.55 | 4.77 | 4.55 | 4.70 | 4.70 | 3.52% | 12,979,000 |
| Mar 17, 2026 | 4.83 | 4.92 | 4.50 | 4.54 | 4.54 | -5.81% | 11,021,000 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.66 | 4.82 | 4.82 | -2.63% | 5,017,000 |
| Mar 13, 2026 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | -2.56% | 2,241,800 |
| Mar 12, 2026 | 5.15 | 5.15 | 4.95 | 5.08 | 5.08 | -0.97% | 5,002,000 |
| Mar 11, 2026 | 4.88 | 5.15 | 4.75 | 5.13 | 5.13 | 4.27% | 5,829,000 |
| Mar 10, 2026 | 4.70 | 4.94 | 4.70 | 4.92 | 4.78 | 7.42% | 6,162,000 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.37 | 4.58 | 4.45 | -7.29% | 15,154,000 |
| Mar 6, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.80 | -0.80% | 3,018,000 |
| Mar 5, 2026 | 4.96 | 5.10 | 4.92 | 4.98 | 4.84 | 0.61% | 4,016,000 |
| Mar 4, 2026 | 5.00 | 5.08 | 4.80 | 4.95 | 4.81 | -3.13% | 12,622,200 |
| Mar 3, 2026 | 5.27 | 5.27 | 4.95 | 5.11 | 4.96 | -3.40% | 14,725,400 |
| Mar 2, 2026 | 5.45 | 5.45 | 5.24 | 5.29 | 5.14 | -2.94% | 6,852,700 |
| Feb 27, 2026 | 5.67 | 5.69 | 5.42 | 5.45 | 5.29 | -3.37% | 8,964,200 |
| Feb 26, 2026 | 5.60 | 5.73 | 5.46 | 5.64 | 5.48 | 3.30% | 12,985,200 |
| Feb 25, 2026 | 5.54 | 5.58 | 5.41 | 5.46 | 5.30 | 2.06% | 3,049,900 |
| Feb 24, 2026 | 5.58 | 5.60 | 5.33 | 5.35 | 5.20 | -3.78% | 9,951,600 |
| Feb 23, 2026 | 5.60 | 5.67 | 5.50 | 5.56 | 5.40 | 0.36% | 6,222,000 |
| Feb 20, 2026 | 5.64 | 5.68 | 5.46 | 5.54 | 5.38 | -1.42% | 8,917,100 |
| Feb 19, 2026 | 5.30 | 5.62 | 5.30 | 5.62 | 5.46 | 8.08% | 16,695,300 |
| Feb 18, 2026 | 5.21 | 5.34 | 5.16 | 5.20 | 5.05 | -0.76% | 6,478,400 |
| Feb 16, 2026 | 5.18 | 5.35 | 5.18 | 5.24 | 5.09 | 0.96% | 21,460,600 |
| Feb 13, 2026 | 5.41 | 5.45 | 5.15 | 5.19 | 5.04 | -6.32% | 15,391,400 |
| Feb 12, 2026 | 5.21 | 5.64 | 5.17 | 5.54 | 5.38 | 10.80% | 34,553,900 |
| Feb 11, 2026 | 4.93 | 5.06 | 4.90 | 5.00 | 4.86 | 3.31% | 13,279,000 |
| Feb 10, 2026 | 4.87 | 5.06 | 4.84 | 4.84 | 4.70 | -0.21% | 9,426,000 |
| Feb 9, 2026 | 4.62 | 4.89 | 4.62 | 4.85 | 4.71 | 5.43% | 6,679,000 |
| Feb 6, 2026 | 4.68 | 4.70 | 4.54 | 4.60 | 4.47 | -5.15% | 9,162,000 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.66 | 4.85 | 4.71 | -2.02% | 9,367,000 |
| Feb 4, 2026 | 5.00 | 5.04 | 4.80 | 4.95 | 4.81 | 2.27% | 10,074,000 |
| Feb 3, 2026 | 4.80 | 5.08 | 4.75 | 4.84 | 4.70 | 0.83% | 13,312,000 |
| Feb 2, 2026 | 5.04 | 5.14 | 4.69 | 4.80 | 4.66 | -10.95% | 19,595,600 |
| Jan 30, 2026 | 5.36 | 5.39 | 5.04 | 5.39 | 5.24 | - | 20,737,400 |
| Jan 29, 2026 | 5.40 | 5.48 | 5.30 | 5.39 | 5.24 | -0.19% | 11,050,100 |
| Jan 28, 2026 | 5.11 | 5.41 | 5.11 | 5.40 | 5.25 | 4.85% | 30,114,000 |
| Jan 27, 2026 | 5.16 | 5.24 | 5.05 | 5.15 | 5.00 | -1.90% | 11,255,700 |
| Jan 26, 2026 | 5.00 | 5.27 | 4.99 | 5.25 | 5.10 | 5.85% | 42,461,000 |
| Jan 23, 2026 | 4.56 | 4.96 | 4.56 | 4.96 | 4.82 | 8.77% | 22,278,000 |
| Jan 22, 2026 | 4.51 | 4.61 | 4.51 | 4.56 | 4.43 | 1.33% | 7,710,000 |
| Jan 21, 2026 | 4.40 | 4.50 | 4.37 | 4.50 | 4.37 | 1.35% | 15,570,000 |
| Jan 20, 2026 | 4.52 | 4.53 | 4.39 | 4.44 | 4.31 | -2.20% | 4,715,000 |
| Jan 19, 2026 | 4.40 | 4.58 | 4.35 | 4.54 | 4.41 | 1.11% | 16,578,000 |
| Jan 16, 2026 | 4.68 | 4.68 | 4.45 | 4.49 | 4.36 | -3.02% | 5,391,000 |
| Jan 15, 2026 | 4.60 | 4.70 | 4.55 | 4.63 | 4.50 | 3.35% | 22,438,000 |
| Jan 14, 2026 | 4.49 | 4.52 | 4.44 | 4.48 | 4.35 | -0.44% | 6,695,000 |
| Jan 13, 2026 | 4.38 | 4.56 | 4.38 | 4.50 | 4.37 | 2.74% | 18,987,000 |
| Jan 12, 2026 | 4.20 | 4.42 | 4.20 | 4.38 | 4.26 | 3.55% | 13,763,000 |
| Jan 9, 2026 | 4.25 | 4.42 | 4.21 | 4.23 | 4.11 | -2.53% | 13,231,000 |
| Jan 8, 2026 | 4.40 | 4.54 | 4.26 | 4.34 | 4.22 | -4.41% | 16,072,000 |
| Jan 7, 2026 | 4.50 | 4.54 | 4.35 | 4.54 | 4.41 | 2.71% | 15,887,000 |
| Jan 6, 2026 | 4.40 | 4.48 | 4.34 | 4.42 | 4.29 | 2.31% | 18,200,000 |
| Jan 5, 2026 | 4.24 | 4.39 | 4.15 | 4.32 | 4.20 | 1.89% | 14,936,000 |
| Jan 2, 2026 | 4.00 | 4.27 | 3.98 | 4.24 | 4.12 | 9.00% | 28,824,000 |
| Dec 29, 2025 | 3.90 | 3.97 | 3.79 | 3.89 | 3.78 | -0.26% | 13,112,000 |
| Dec 26, 2025 | 3.65 | 3.95 | 3.65 | 3.90 | 3.79 | 6.85% | 19,381,000 |
| Dec 23, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.55 | 3.40% | 3,576,000 |
| Dec 22, 2025 | 3.50 | 3.55 | 3.47 | 3.53 | 3.43 | 2.02% | 894,000 |
| Dec 19, 2025 | 3.50 | 3.57 | 3.46 | 3.46 | 3.36 | -1.14% | 2,537,000 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.40 | -2.78% | 4,286,000 |
| Dec 17, 2025 | 3.60 | 3.63 | 3.52 | 3.60 | 3.50 | - | 12,404,000 |
| Dec 16, 2025 | 3.69 | 3.72 | 3.60 | 3.60 | 3.50 | -1.64% | 7,958,000 |
| Dec 15, 2025 | 3.64 | 3.76 | 3.59 | 3.66 | 3.56 | 1.67% | 10,263,000 |
| Dec 12, 2025 | 3.65 | 3.66 | 3.58 | 3.60 | 3.50 | -1.37% | 2,785,000 |
| Dec 11, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.55 | 1.39% | 2,400,000 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.57 | 3.60 | 3.50 | 0.56% | 3,898,000 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.55 | 3.58 | 3.48 | -3.24% | 1,069,000 |
| Dec 5, 2025 | 3.65 | 3.72 | 3.56 | 3.70 | 3.59 | 1.37% | 3,568,000 |
| Dec 4, 2025 | 3.51 | 3.67 | 3.50 | 3.65 | 3.55 | 3.99% | 1,747,000 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.40 | 3.51 | 3.41 | -1.13% | 4,140,000 |
| Dec 2, 2025 | 3.54 | 3.60 | 3.52 | 3.55 | 3.45 | 0.28% | 1,419,000 |
| Dec 1, 2025 | 3.65 | 3.70 | 3.51 | 3.54 | 3.44 | -3.01% | 4,838,000 |
| Nov 28, 2025 | 3.69 | 3.69 | 3.64 | 3.65 | 3.55 | -1.35% | 1,564,000 |
| Nov 27, 2025 | 3.71 | 3.83 | 3.61 | 3.70 | 3.59 | -0.27% | 2,084,000 |
| Nov 26, 2025 | 3.73 | 3.75 | 3.61 | 3.71 | 3.54 | - | 3,082,000 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.63 | 3.71 | 3.54 | 1.64% | 4,245,000 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.62 | 3.65 | 3.48 | -1.88% | 2,832,000 |