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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15.39	15.34	15.34	15.39	14.78	755,434
October 16, 2025	15.9	15.6	15.6	15.9	15.5	18,225
October 15, 2025	15.91	15.66	15.66	15.91	15.57	25,806
October 14, 2025	15.36	15.53	15.53	15.64	15.04	28,620
October 13, 2025	15.63	15.53	15.53	15.63	15.4	28,000
October 10, 2025	15.81	15.22	15.22	15.82	15.11	66,142
October 09, 2025	16.11	16.04	16.04	16.27	15.89	40,654
October 08, 2025	15.81	16.08	16.08	16.1	15.74	84,969
October 07, 2025	15.49	15.36	15.36	15.49	15.23	41,400
October 06, 2025	15.48	15.5	15.5	15.59	15.42	55,992
October 03, 2025	15.34	15.36	15.36	15.4	15.28	34,187
October 02, 2025	15.29	15.28	15.28	15.41	15.18	13,200
October 01, 2025	14.98	15.01	15.01	15.06	14.89	17,738
September 30, 2025	15.08	14.82	14.82	15.08	14.6	53,000
September 29, 2025	14.99	15.06	15.06	15.14	14.92	36,852
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

Sprott Nickel Miners ETF (NIKL) NASDAQ