Sprott Nickel Miners ETF (NIKL) Historical Stock Data
11.51 ↓0.33 (-2.79%)
As of August 30, 2024, 9:40am EST.
Historical Data
In the past 30 trading days, NIKL is down -0.26% a day on average. There have been 13 days where Sprott Nickel Miners ETF closed green and 17 days where NIKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.81 | 11.51 | ↓$0.30 (-2.54%) | 11.51 | 11.81 | 9.42K |
| 2024-09-05 | 11.93 | 11.84 | ↓$0.09 (-0.75%) | 11.80 | 11.93 | 5.45K |
| 2024-09-04 | 11.84 | 11.92 | ↑$0.08 (0.68%) | 11.83 | 12.00 | 11.08K |
| 2024-09-03 | 12.06 | 11.89 | ↓$0.17 (-1.41%) | 11.85 | 12.06 | 17.95K |
| 2024-08-30 | 12.22 | 12.31 | ↑$0.09 (0.74%) | 12.22 | 12.43 | 5.77K |
| 2024-08-29 | 12.34 | 12.32 | ↓$0.02 (-0.16%) | 12.22 | 12.36 | 3.57K |
| 2024-08-28 | 12.39 | 12.18 | ↓$0.21 (-1.73%) | 12.15 | 12.39 | 6.20K |
| 2024-08-27 | 12.30 | 12.30 | ↑$0.00 (0.00%) | 12.30 | 12.33 | 4.09K |
| 2024-08-26 | 12.37 | 12.32 | ↓$0.05 (-0.40%) | 12.20 | 12.37 | 8.37K |
| 2024-08-23 | 12.07 | 12.25 | ↑$0.18 (1.49%) | 12.07 | 12.35 | 11.85K |
| 2024-08-21 | 12.35 | 12.29 | ↓$0.06 (-0.49%) | 12.15 | 12.35 | 15.36K |
| 2024-08-20 | 12.31 | 12.24 | ↓$0.06 (-0.53%) | 12.23 | 12.31 | 5.64K |
| 2024-08-19 | 12.21 | 12.23 | ↑$0.02 (0.20%) | 12.18 | 12.25 | 8.15K |
| 2024-08-16 | 12.15 | 12.18 | ↑$0.03 (0.25%) | 12.08 | 12.20 | 8.34K |
| 2024-08-15 | 11.96 | 12.01 | ↑$0.05 (0.46%) | 11.96 | 12.08 | 2.88K |
| 2024-08-14 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.84 | 11.95 | 4.56K |
| 2024-08-13 | 11.96 | 11.89 | ↓$0.07 (-0.59%) | 11.81 | 11.96 | 10.23K |
| 2024-08-12 | 11.89 | 11.96 | ↑$0.07 (0.59%) | 11.89 | 11.98 | 5.24K |
| 2024-08-09 | 11.80 | 11.84 | ↑$0.04 (0.38%) | 11.74 | 11.84 | 10.13K |
| 2024-08-08 | 11.62 | 11.78 | ↑$0.16 (1.38%) | 11.62 | 11.78 | 10.73K |
| 2024-08-07 | 11.84 | 11.64 | ↓$0.20 (-1.69%) | 11.57 | 11.96 | 9.74K |
| 2024-08-06 | 11.50 | 11.62 | ↑$0.12 (1.04%) | 11.43 | 11.65 | 13.05K |
| 2024-08-05 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.40 | 11.69 | 22.22K |
| 2024-08-02 | 12.06 | 11.96 | ↓$0.10 (-0.83%) | 11.95 | 12.15 | 17.64K |
| 2024-08-01 | 12.51 | 12.14 | ↓$0.37 (-2.96%) | 12.04 | 12.51 | 38.83K |
| 2024-07-31 | 12.41 | 12.42 | ↑$0.01 (0.08%) | 12.31 | 12.45 | 43.67K |
| 2024-07-30 | 12.11 | 12.01 | ↓$0.10 (-0.83%) | 12.01 | 12.12 | 23.73K |
| 2024-07-29 | 12.20 | 12.12 | ↓$0.08 (-0.66%) | 12.10 | 12.24 | 13.73K |
| 2024-07-26 | 12.31 | 12.30 | ↓$0.01 (-0.08%) | 12.23 | 12.38 | 12.36K |
| 2024-07-25 | 12.23 | 12.22 | ↓$0.01 (-0.08%) | 12.07 | 12.31 | 70.93K |
Create an account or log in to view more rows.
$NIKL must buyyy
$NIKL rip and dip today bulls
$NIKL flow comin
$NIKL this is going to skyrocket tmr!!!
$NIKL i am trading for a better future!
$NIKL what’s next bulls
$NIKL hot trash
$NIKL i need more
$NIKL This is just getting warmed up.
$NIKL no pain no gain