Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sprott Nickel M (NIKL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 13.599 13.599 13.599 13.64 305
18th Sep 2025 (Thu) 13.40 13.40 13.40 13.32 506
17th Sep 2025 (Wed) 13.54 13.54 13.47 13.42 593
16th Sep 2025 (Tue) 13.60 13.64 13.47 13.54 811
15th Sep 2025 (Mon) 13.57 13.63 13.57 13.74 962
12th Sep 2025 (Fri) 12.89 13.28 12.89 13.28 208
11th Sep 2025 (Thu) 12.89 13.00 12.89 13.055 411
10th Sep 2025 (Wed) 12.82 12.89 12.81 12.91 1,768
9th Sep 2025 (Tue) 13.14 13.14 13.14 13.135 429
8th Sep 2025 (Mon) 13.38 13.38 13.171 13.2353 1,718
5th Sep 2025 (Fri) 13.25 13.25 13.12 13.26 262
4th Sep 2025 (Thu) 12.95 12.95 12.95 12.94 396
3rd Sep 2025 (Wed) 13.07 13.16 13.07 13.20 1,662
2nd Sep 2025 (Tue) 12.87 12.87 12.87 13.025 65
1st Sep 2025 (Mon) 12.57 12.66 12.53 12.647 516
29th Aug 2025 (Fri) 12.57 12.66 12.53 12.647 516
28th Aug 2025 (Thu) 12.731 12.731 12.73 12.81 553
27th Aug 2025 (Wed) 12.60 12.8381 12.60 12.8381 0
26th Aug 2025 (Tue) 12.60 12.72 12.57 12.6751 677
25th Aug 2025 (Mon) 12.74 12.74 12.74 12.7287 144
22nd Aug 2025 (Fri) 12.50 12.53 12.50 12.70 132
21st Aug 2025 (Thu) 12.31 12.37 12.31 12.395 496
20th Aug 2025 (Wed) 12.22 12.32 12.22 12.395 1,929
19th Aug 2025 (Tue) 12.41 12.41 12.30 12.335 804
18th Aug 2025 (Mon) 12.45 12.56 12.45 12.56 7
15th Aug 2025 (Fri) 12.45 12.45 12.391 12.485 873
14th Aug 2025 (Thu) 12.41 12.41 12.39 12.435 230
13th Aug 2025 (Wed) 12.50 12.615 12.50 12.615 0
12th Aug 2025 (Tue) 12.50 12.50 12.50 12.59 1,060
11th Aug 2025 (Mon) 12.64 12.64 12.53 12.505 293
8th Aug 2025 (Fri) 12.49 12.49 12.46 12.47 524
7th Aug 2025 (Thu) 11.99 12.3884 11.99 12.3884 164
6th Aug 2025 (Wed) 11.99 12.22 11.99 12.22 7
5th Aug 2025 (Tue) 11.99 11.99 11.949 11.955 348
4th Aug 2025 (Mon) 12.05 12.05 12.05 12.0504 1,266
1st Aug 2025 (Fri) 11.77 11.78 11.77 11.7857 223
31st Jul 2025 (Thu) 11.64 11.64 11.56 11.56 3,898
30th Jul 2025 (Wed) 12.00 12.00 11.93 11.895 1,055
29th Jul 2025 (Tue) 12.37 12.37 12.37 12.3716 185
28th Jul 2025 (Mon) 12.48 12.48 12.48 12.3176 123
25th Jul 2025 (Fri) 12.71 12.71 12.53 12.6925 967
24th Jul 2025 (Thu) 12.84 12.86 12.80 12.83 3,134
23rd Jul 2025 (Wed) 12.72 12.73 12.72 12.77 651
22nd Jul 2025 (Tue) 12.73 12.73 12.57 12.64 1,036
FTSE 100 Latest
Value9,216.67
Change-11.44