Sprott Nickel Miners ETF (NIKL)
10.27
+0.05 (0.49%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 10.02 | 10.23 | 9.99 | 10.21 | 25,499 | 10.21 |
| 2/03/2025 | 9.76 | 10.18 | 9.47 | 9.85 | 190,139 | 9.85 |
| 1/31/2025 | 10.15 | 10.15 | 9.89 | 9.96 | 57,044 | 9.96 |
| 1/30/2025 | 10.21 | 10.33 | 10.16 | 10.25 | 19,607 | 10.25 |
| 1/29/2025 | 10.37 | 10.42 | 10.31 | 10.31 | 12,088 | 10.31 |
| 1/28/2025 | 10.50 | 10.50 | 10.22 | 10.28 | 25,854 | 10.28 |
| 1/27/2025 | 10.51 | 10.55 | 10.50 | 10.55 | 23,049 | 10.55 |
| 1/24/2025 | 10.65 | 10.67 | 10.57 | 10.63 | 29,478 | 10.63 |
| 1/23/2025 | 10.52 | 10.60 | 10.52 | 10.58 | 5,543 | 10.58 |
| 1/22/2025 | 10.61 | 10.61 | 10.53 | 10.54 | 19,972 | 10.54 |
| 1/21/2025 | 10.69 | 10.69 | 10.61 | 10.63 | 8,483 | 10.63 |
| 1/17/2025 | 10.54 | 10.67 | 10.54 | 10.61 | 6,858 | 10.61 |
| 1/16/2025 | 10.49 | 10.54 | 10.45 | 10.50 | 9,239 | 10.50 |
| 1/15/2025 | 10.77 | 10.77 | 10.50 | 10.59 | 48,720 | 10.59 |
| 1/14/2025 | 10.47 | 10.48 | 10.40 | 10.46 | 12,293 | 10.46 |
| 1/13/2025 | 10.31 | 10.32 | 10.21 | 10.22 | 25,696 | 10.22 |
| 1/10/2025 | 10.40 | 10.42 | 10.26 | 10.32 | 14,133 | 10.32 |
| 1/08/2025 | 10.50 | 10.50 | 10.40 | 10.45 | 7,560 | 10.45 |
| 1/07/2025 | 10.61 | 10.62 | 10.49 | 10.52 | 11,020 | 10.52 |
| 1/06/2025 | 10.69 | 10.91 | 10.69 | 10.76 | 7,721 | 10.76 |
| 1/03/2025 | 10.70 | 10.80 | 10.69 | 10.79 | 9,334 | 10.79 |
| 1/02/2025 | 10.80 | 10.80 | 10.68 | 10.72 | 7,504 | 10.72 |
| 12/31/2024 | 10.71 | 0.00 | 10.71 | 10.65 | 0 | 10.65 |
| 12/30/2024 | 10.72 | 10.72 | 10.54 | 10.71 | 9,509 | 10.71 |
| 12/27/2024 | 10.66 | 10.74 | 10.66 | 10.71 | 6,199 | 10.71 |
| 12/26/2024 | 10.60 | 10.63 | 10.58 | 10.60 | 6,659 | 10.60 |
| 12/24/2024 | 10.67 | 10.67 | 10.56 | 10.63 | 4,327 | 10.63 |
| 12/23/2024 | 10.62 | 10.66 | 10.58 | 10.66 | 8,771 | 10.66 |
| 12/20/2024 | 10.56 | 10.64 | 10.51 | 10.58 | 10,748 | 10.58 |
| 12/19/2024 | 10.51 | 10.65 | 10.50 | 10.52 | 92,238 | 10.52 |
| 12/18/2024 | 10.97 | 10.99 | 10.62 | 10.62 | 15,627 | 10.62 |
| 12/17/2024 | 11.21 | 11.21 | 10.95 | 11.11 | 24,521 | 11.11 |
| 12/16/2024 | 11.36 | 11.36 | 11.25 | 11.27 | 27,663 | 11.27 |
| 12/13/2024 | 11.35 | 11.42 | 11.22 | 11.40 | 85,292 | 11.40 |
| 12/12/2024 | 11.79 | 11.79 | 11.36 | 11.37 | 24,146 | 11.37 |
| 12/11/2024 | 11.92 | 12.00 | 11.90 | 11.94 | 8,855 | 11.57 |
| 12/10/2024 | 11.94 | 11.97 | 11.90 | 11.97 | 4,896 | 11.60 |
| 12/09/2024 | 11.80 | 12.05 | 11.80 | 11.89 | 12,976 | 11.52 |
| 12/06/2024 | 11.84 | 11.86 | 11.64 | 11.66 | 8,804 | 11.30 |
| 12/05/2024 | 11.85 | 11.85 | 11.78 | 11.84 | 4,362 | 11.47 |
| 12/04/2024 | 11.90 | 11.98 | 11.90 | 11.97 | 13,042 | 11.60 |
| 12/03/2024 | 11.81 | 11.93 | 11.75 | 11.89 | 2,923 | 11.52 |
| 12/02/2024 | 11.85 | 11.87 | 11.73 | 11.86 | 7,919 | 11.49 |
| 11/29/2024 | 11.96 | 11.96 | 11.77 | 11.90 | 5,700 | 11.53 |
| 11/27/2024 | 11.86 | 12.01 | 11.78 | 11.96 | 80,158 | 11.58 |
| 11/26/2024 | 11.97 | 11.97 | 11.81 | 11.81 | 7,192 | 11.44 |
| 11/25/2024 | 12.07 | 12.10 | 11.96 | 11.97 | 15,111 | 11.60 |
| 11/22/2024 | 11.83 | 12.07 | 11.83 | 12.07 | 10,483 | 11.69 |
| 11/21/2024 | 11.92 | 11.92 | 11.77 | 11.83 | 12,677 | 11.46 |
| 11/20/2024 | 11.99 | 12.01 | 11.92 | 11.92 | 2,477 | 11.55 |
| 11/19/2024 | 12.04 | 12.13 | 11.95 | 12.13 | 5,532 | 11.75 |
| 11/18/2024 | 11.95 | 12.08 | 11.95 | 12.03 | 7,136 | 11.65 |
| 11/15/2024 | 12.09 | 12.09 | 11.93 | 11.95 | 5,708 | 11.58 |
| 11/14/2024 | 12.07 | 12.18 | 12.03 | 12.03 | 5,751 | 11.66 |
| 11/13/2024 | 12.20 | 12.20 | 12.07 | 12.16 | 5,436 | 11.78 |
| 11/12/2024 | 12.22 | 12.25 | 12.00 | 12.06 | 13,326 | 11.68 |
| 11/11/2024 | 12.43 | 12.43 | 12.25 | 12.25 | 6,840 | 11.87 |
| 11/08/2024 | 12.52 | 12.60 | 12.37 | 12.54 | 9,872 | 12.15 |
| 11/07/2024 | 12.49 | 12.70 | 12.49 | 12.66 | 6,861 | 12.27 |
| 11/06/2024 | 12.31 | 12.43 | 12.28 | 12.40 | 4,535 | 12.01 |
| 11/05/2024 | 12.58 | 12.75 | 12.58 | 12.72 | 3,158 | 12.32 |