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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.15	13.3	13.3	13.36	13.08	22,827
November 20, 2025	13.71	13.2	13.2	13.77	13.19	12,013
November 19, 2025	13.51	13.56	13.56	13.7	13.43	11,800
November 18, 2025	13.61	13.56	13.56	13.66	13.34	130,818
November 17, 2025	14	13.72	13.72	14.13	13.62	158,545
November 14, 2025	14.11	14.22	14.22	14.32	14.05	73,300
November 13, 2025	14.63	14.41	14.41	14.73	14.38	22,100
November 12, 2025	14.38	14.58	14.58	14.58	14.3	61,136
November 11, 2025	14.21	14.19	14.19	14.28	14.11	12,368
November 10, 2025	13.75	14.11	14.11	14.19	13.75	145,200
November 07, 2025	13.23	13.4	13.4	13.4	13.14	46,004
November 06, 2025	13.68	13.32	13.32	13.68	13.28	65,800
November 05, 2025	13.41	13.69	13.69	13.73	13.41	74,700
November 04, 2025	13.69	13.44	13.44	13.78	13.36	96,211
November 03, 2025	14.26	13.77	13.77	14.29	13.47	266,917
October 31, 2025	14.28	14.31	14.31	14.35	14.19	262,974
October 30, 2025	14.76	14.38	14.38	14.83	14.35	851,400
October 29, 2025	14.74	14.76	14.76	15	14.65	101,223
October 28, 2025	14.64	14.6	14.6	14.69	14.39	86,600
October 27, 2025	14.85	14.7	14.7	14.9	14.64	128,103
October 24, 2025	15	14.79	14.79	15	14.78	116,400
October 23, 2025	15.04	14.98	14.98	15.04	14.95	166,892
October 22, 2025	14.9	14.95	14.95	14.97	14.61	356,138
October 21, 2025	15.39	15.21	15.21	15.39	14.88	663,945
October 20, 2025	15.44	15.63	15.63	15.67	15.36	167,278

Sprott Nickel Miners ETF (NIKL) NASDAQ