NASDAQ:NIKL Fund Quote
8.9150
-0.0550 (-0.61%)
Sprott Nickel Miners ETF is a security that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 9.01 | 9.01 | 8.77 | 8.97 | 19,028 | 8.97 |
| 3/28/2025 | 9.24 | 9.24 | 9.05 | 9.09 | 24,047 | 9.09 |
| 3/27/2025 | 9.23 | 9.31 | 9.23 | 9.29 | 6,875 | 9.29 |
| 3/26/2025 | 9.35 | 9.35 | 9.18 | 9.20 | 8,429 | 9.20 |
| 3/25/2025 | 9.31 | 9.32 | 9.22 | 9.27 | 15,063 | 9.27 |
| 3/24/2025 | 9.24 | 9.29 | 9.20 | 9.29 | 18,191 | 9.29 |
| 3/21/2025 | 9.25 | 9.27 | 9.14 | 9.19 | 25,942 | 9.19 |
| 3/20/2025 | 9.47 | 9.47 | 9.33 | 9.43 | 14,011 | 9.43 |
| 3/19/2025 | 9.62 | 9.62 | 9.51 | 9.55 | 14,128 | 9.55 |
| 3/18/2025 | 9.73 | 9.73 | 9.57 | 9.62 | 13,615 | 9.62 |
| 3/17/2025 | 9.67 | 9.82 | 9.66 | 9.81 | 21,367 | 9.81 |
| 3/14/2025 | 9.37 | 9.47 | 9.37 | 9.42 | 10,727 | 9.42 |
| 3/13/2025 | 9.36 | 9.36 | 9.25 | 9.34 | 7,219 | 9.34 |
| 3/12/2025 | 9.27 | 9.39 | 9.24 | 9.37 | 11,557 | 9.37 |
| 3/11/2025 | 9.32 | 9.38 | 9.09 | 9.17 | 31,739 | 9.17 |
| 3/10/2025 | 9.71 | 9.71 | 9.53 | 9.53 | 24,512 | 9.53 |
| 3/07/2025 | 9.82 | 9.90 | 9.71 | 9.87 | 29,944 | 9.87 |
| 3/06/2025 | 9.73 | 9.84 | 9.72 | 9.78 | 21,318 | 9.78 |
| 3/05/2025 | 9.54 | 9.73 | 9.51 | 9.58 | 32,568 | 9.58 |
| 3/04/2025 | 9.33 | 9.55 | 9.06 | 9.50 | 184,301 | 9.50 |
| 3/03/2025 | 9.54 | 9.68 | 9.38 | 9.38 | 21,445 | 9.38 |
| 2/28/2025 | 9.52 | 9.56 | 9.47 | 9.50 | 25,352 | 9.50 |
| 2/27/2025 | 9.79 | 9.79 | 9.70 | 9.72 | 9,328 | 9.72 |
| 2/26/2025 | 9.76 | 9.82 | 9.76 | 9.80 | 4,740 | 9.80 |
| 2/25/2025 | 9.90 | 9.90 | 9.75 | 9.76 | 25,877 | 9.76 |
| 2/24/2025 | 10.10 | 10.10 | 10.00 | 10.07 | 10,612 | 10.07 |
| 2/21/2025 | 10.28 | 10.34 | 10.12 | 10.12 | 17,127 | 10.12 |
| 2/20/2025 | 10.27 | 10.48 | 10.27 | 10.48 | 22,541 | 10.48 |
| 2/19/2025 | 10.17 | 10.19 | 10.04 | 10.11 | 9,278 | 10.11 |
| 2/18/2025 | 10.24 | 10.25 | 10.17 | 10.19 | 5,725 | 10.19 |
| 2/14/2025 | 10.32 | 10.34 | 10.12 | 10.12 | 11,533 | 10.12 |
| 2/13/2025 | 10.05 | 10.39 | 10.05 | 10.37 | 18,610 | 10.37 |
| 2/12/2025 | 9.91 | 10.03 | 9.90 | 10.00 | 17,648 | 10.00 |
| 2/11/2025 | 10.02 | 10.02 | 9.89 | 9.95 | 15,972 | 9.95 |
| 2/10/2025 | 10.16 | 10.25 | 10.15 | 10.16 | 13,652 | 10.16 |
| 2/07/2025 | 10.32 | 10.38 | 10.19 | 10.20 | 10,797 | 10.20 |
| 2/06/2025 | 10.19 | 10.36 | 10.19 | 10.32 | 7,086 | 10.32 |
| 2/05/2025 | 10.09 | 10.32 | 10.09 | 10.30 | 28,063 | 10.30 |
| 2/04/2025 | 10.02 | 10.23 | 9.99 | 10.21 | 25,499 | 10.21 |
| 2/03/2025 | 9.76 | 10.18 | 9.47 | 9.85 | 190,139 | 9.85 |
| 1/31/2025 | 10.15 | 10.15 | 9.89 | 9.96 | 57,044 | 9.96 |
| 1/30/2025 | 10.21 | 10.33 | 10.16 | 10.25 | 19,607 | 10.25 |
| 1/29/2025 | 10.37 | 10.42 | 10.31 | 10.31 | 12,088 | 10.31 |
| 1/28/2025 | 10.50 | 10.50 | 10.22 | 10.28 | 25,854 | 10.28 |
| 1/27/2025 | 10.51 | 10.55 | 10.50 | 10.55 | 23,049 | 10.55 |
| 1/24/2025 | 10.65 | 10.67 | 10.57 | 10.63 | 29,478 | 10.63 |
| 1/23/2025 | 10.52 | 10.60 | 10.52 | 10.58 | 5,543 | 10.58 |
| 1/22/2025 | 10.61 | 10.61 | 10.53 | 10.54 | 19,972 | 10.54 |
| 1/21/2025 | 10.69 | 10.69 | 10.61 | 10.63 | 8,483 | 10.63 |
| 1/17/2025 | 10.54 | 10.67 | 10.54 | 10.61 | 6,858 | 10.61 |
| 1/16/2025 | 10.49 | 10.54 | 10.45 | 10.50 | 9,239 | 10.50 |
| 1/15/2025 | 10.77 | 10.77 | 10.50 | 10.59 | 48,720 | 10.59 |
| 1/14/2025 | 10.47 | 10.48 | 10.40 | 10.46 | 12,293 | 10.46 |
| 1/13/2025 | 10.31 | 10.32 | 10.21 | 10.22 | 25,696 | 10.22 |
| 1/10/2025 | 10.40 | 10.42 | 10.26 | 10.32 | 14,133 | 10.32 |
| 1/08/2025 | 10.50 | 10.50 | 10.40 | 10.45 | 7,560 | 10.45 |
| 1/07/2025 | 10.61 | 10.62 | 10.49 | 10.52 | 11,020 | 10.52 |
| 1/06/2025 | 10.69 | 10.91 | 10.69 | 10.76 | 7,721 | 10.76 |
| 1/03/2025 | 10.70 | 10.80 | 10.69 | 10.79 | 9,334 | 10.79 |
| 1/02/2025 | 10.80 | 10.80 | 10.68 | 10.72 | 7,504 | 10.72 |