Sprott Nickel Miners ETF - NIKL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.22	19.19	19.19	19.23	18.82	297,768
February 19, 2026	19.26	19.28	19.28	19.36	18.9	293,403
February 18, 2026	19.1	19.31	19.31	19.55	18.87	571,228
February 17, 2026	18.14	18.32	18.32	18.37	17.77	603,047
February 13, 2026	18.33	18.44	18.44	18.61	18.13	183,974
February 12, 2026	19.28	18.17	18.17	19.28	18.08	409,300
February 11, 2026	18.85	19.12	19.12	19.15	18.66	595,772
February 10, 2026	17.8	17.77	17.77	17.98	17.7	284,511
February 09, 2026	17.69	17.61	17.61	17.89	17.48	1.02M
February 06, 2026	16.96	17.27	17.27	17.36	16.96	315,701
February 05, 2026	17.57	16.8	16.8	17.58	16.76	292,827
February 04, 2026	18.5	17.96	17.96	18.74	17.6	258,808
February 03, 2026	18.09	18.19	18.19	18.53	17.82	417,900
February 02, 2026	17.49	17.48	17.48	17.73	17.27	442,094
January 30, 2026	18.67	18.02	18.02	18.73	17.51	851,100
January 29, 2026	19.72	19.6	19.6	19.87	18.33	2.23M
January 28, 2026	20.15	19.58	19.58	20.15	19.28	383,866
January 27, 2026	20.22	20.32	20.32	20.37	19.65	506,031
January 26, 2026	21.01	20.59	20.59	21.86	20.36	1.14M
January 23, 2026	19.78	20.3	20.3	20.44	19.78	520,731
January 22, 2026	19.38	19.46	19.46	19.5	19.18	263,193
January 21, 2026	19.15	19.36	19.36	19.57	19.15	353,500
January 20, 2026	18.78	18.78	18.78	18.95	18.71	393,700
January 16, 2026	18.88	18.62	18.62	18.88	18.31	401,134
January 15, 2026	19.25	19.21	19.21	19.34	18.82	419,481
January 14, 2026	19.15	19.54	19.54	19.6	19.1	622,200
January 13, 2026	18.92	18.7	18.7	19.09	18.59	407,740
January 12, 2026	18.24	18.67	18.67	18.75	18.2	520,649
January 09, 2026	18.18	18.22	18.22	18.29	17.9	308,100
January 08, 2026	18.05	17.69	17.69	18.05	17.52	455,900
January 07, 2026	18.45	18.37	18.37	18.68	18.23	700,270
January 06, 2026	17.86	18.46	18.46	18.52	17.85	799,334
January 05, 2026	17.13	17.34	17.34	17.38	16.9	701,039
January 02, 2026	16.43	16.62	16.62	16.66	16.41	298,738
December 31, 2025	15.87	15.73	15.73	15.87	15.65	105,259
December 30, 2025	15.75	15.8	15.8	15.89	15.61	218,686
December 29, 2025	15.79	15.63	15.63	15.99	15.52	315,696
December 26, 2025	15.67	16.06	16.06	16.07	15.57	397,023
December 24, 2025	15.51	15.55	15.55	15.57	15.24	189,844
December 23, 2025	15.08	15.28	15.28	15.39	14.95	281,012
December 22, 2025	14.67	14.9	14.9	14.91	14.61	181,404
December 19, 2025	13.95	14.31	14.31	14.39	13.7	157,316
December 18, 2025	13.74	13.88	13.88	13.9	13.74	43,432
December 17, 2025	13.77	13.91	13.51	13.96	13.77	66,570
December 16, 2025	13.57	13.49	13.1	13.62	13.41	27,200
December 15, 2025	13.73	13.56	13.17	13.85	13.52	22,465
December 12, 2025	14.09	13.68	13.29	14.09	13.65	38,300
December 11, 2025	13.99	14.07	13.67	14.18	13.8	49,511
December 10, 2025	14.12	14	13.6	14.12	13.75	66,000
December 09, 2025	13.98	13.95	13.55	14.05	13.77	44,600
December 08, 2025	14.35	14.09	13.68	14.35	14	18,300
December 05, 2025	14.3	14.23	14.23	14.33	14.15	23,650
December 04, 2025	14.12	14.27	14.27	14.47	14.03	60,740
December 03, 2025	13.86	14.08	14.08	14.16	13.86	27,600
December 02, 2025	13.85	13.86	13.86	13.9	13.71	9,500
December 01, 2025	14.04	13.85	13.85	14.04	13.82	46,400
November 28, 2025	13.95	14.07	14.07	14.12	13.88	9,812
November 26, 2025	13.61	14.03	14.03	14.08	13.61	80,223
November 25, 2025	13.53	13.58	13.58	13.59	13.45	8,545
November 24, 2025	13.2	13.32	13.32	13.33	13.2	23,200

Sprott Nickel Miners ETF (NIKL) NASDAQ