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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.25	14.63	14.63	14.63	14.25	28,901
September 25, 2025	13.88	13.84	13.84	13.91	13.72	17,835
September 24, 2025	13.92	13.88	13.88	13.93	13.82	23,800
September 23, 2025	14	13.82	13.82	14	13.82	14,511
September 22, 2025	13.75	13.83	13.83	13.91	13.74	22,530
September 19, 2025	13.59	13.64	13.64	13.67	13.47	14,900
September 18, 2025	13.5	13.32	13.32	13.5	13.29	3,600
September 17, 2025	13.54	13.42	13.42	13.6	13.41	8,044
September 16, 2025	13.74	13.54	13.54	13.74	13.47	9,377
September 15, 2025	13.52	13.74	13.74	13.74	13.52	13,500
September 12, 2025	13.27	13.28	13.28	13.28	13.22	6,600
September 11, 2025	12.9	13.06	13.06	13.06	12.89	7,513
September 10, 2025	13.04	12.91	12.91	13.04	12.78	18,133
September 09, 2025	13.47	13.14	13.14	13.47	13.07	11,300
September 08, 2025	13.37	13.24	13.24	13.38	13.17	18,200
September 05, 2025	13.25	13.26	13.26	13.27	13.13	7,448
September 04, 2025	13.11	12.94	12.94	13.11	12.86	8,567
September 03, 2025	13.01	13.2	13.2	13.26	13.01	17,700
September 02, 2025	12.8	13.03	13.03	13.09	12.8	11,663
August 29, 2025	12.66	12.65	12.65	12.7	12.52	10,646
August 28, 2025	12.71	12.81	12.81	12.81	12.7	4,617
August 27, 2025	12.83	12.84	12.84	12.87	12.79	7,200
August 26, 2025	12.62	12.68	12.68	12.74	12.55	12,326
August 25, 2025	12.85	12.73	12.73	12.85	12.71	11,137
August 22, 2025	12.44	12.7	12.7	12.74	12.44	4,500
August 21, 2025	12.44	12.4	12.4	12.48	12.31	9,847
August 20, 2025	12.22	12.4	12.4	12.4	12.2	5,425
August 19, 2025	12.51	12.34	12.34	12.55	12.23	130,215
August 18, 2025	12.45	12.56	12.56	12.6	12.45	13,200
August 15, 2025	12.48	12.49	12.49	12.49	12.39	12,600
August 14, 2025	12.61	12.44	12.44	12.61	12.38	7,100
August 13, 2025	12.66	12.62	12.62	12.68	12.56	5,337
August 12, 2025	12.47	12.59	12.59	12.68	12.42	13,200
August 11, 2025	12.53	12.51	12.51	12.65	12.5	9,843
August 08, 2025	12.49	12.47	12.47	12.5	12.31	5,913
August 07, 2025	12.36	12.39	12.39	12.39	12.33	3,900
August 06, 2025	12.04	12.22	12.22	12.22	12.04	4,300
August 05, 2025	12.03	11.96	11.96	12.05	11.91	8,036
August 04, 2025	12	12.05	12.05	12.12	12	9,600
August 01, 2025	11.76	11.79	11.79	11.87	11.73	8,133
July 31, 2025	11.75	11.56	11.56	11.75	11.55	32,205
July 30, 2025	12.18	11.9	11.9	12.2	11.81	16,118
July 29, 2025	12.45	12.37	12.37	12.45	12.32	12,047
July 28, 2025	12.6	12.32	12.32	12.6	12.27	19,901
July 25, 2025	12.79	12.69	12.69	12.79	12.5	12,914
July 24, 2025	12.91	12.83	12.83	12.91	12.78	38,700
July 23, 2025	12.79	12.77	12.77	12.82	12.66	11,400
July 22, 2025	12.81	12.64	12.64	12.81	12.51	25,717
July 21, 2025	12.5	12.76	12.76	12.84	12.5	162,751
July 18, 2025	12.19	12.22	12.22	12.22	12.15	9,714
July 17, 2025	12.28	12.14	12.14	12.28	12.09	6,600
July 16, 2025	12.27	12.22	12.22	12.27	12.15	14,500
July 15, 2025	12.3	12.3	12.3	12.35	12.24	8,845
July 14, 2025	12.3	12.19	12.19	12.31	12.17	11,700
July 11, 2025	12.16	12.18	12.18	12.2	12.1	26,208
July 10, 2025	11.95	12.16	12.16	12.16	11.95	22,530
July 09, 2025	11.57	11.75	11.75	11.77	11.57	10,236
July 08, 2025	11.59	11.52	11.52	11.66	11.44	64,900
July 07, 2025	11.72	11.57	11.57	11.76	11.5	17,548
July 03, 2025	11.87	11.93	11.93	11.97	11.87	4,510

Sprott Nickel Miners ETF (NIKL) NASDAQ