- Stock Price
- Price History
- Dividends
- Dividend History
NIKL Stock Price History - Nickel Asia Corporation
Best Day (1Y)
₱4.54
January 07, 2026
Worst Day (1Y)
₱2.02
April 07, 2025
Average Volume (1Y)
6.49M
Daily Average
Most Traded (1Y)
215.04M
January 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 07, 2026 | ₱4.54 | ₱4.54 | ₱4.38 | 15.89M shares | ₱71.25 Million | +₱0.12 | +2.71% |
| Jan 06, 2026 | ₱4.42 | ₱4.46 | ₱4.34 | 18.20M shares | ₱80.15 Million | +₱0.10 | +2.31% |
| Jan 05, 2026 | ₱4.32 | ₱4.38 | ₱4.18 | 14.94M shares | ₱64.15 Million | +₱0.08 | +1.89% |
| Jan 02, 2026 | ₱4.24 | ₱4.25 | ₱4.00 | 28.82M shares | ₱120.24 Million | +₱0.38 | +9.00% |
| Dec 29, 2025 | ₱3.89 | ₱3.97 | ₱3.79 | 13.11M shares | ₱51.18 Million | -₱0.01 | -0.26% |
| Dec 26, 2025 | ₱3.90 | ₱3.95 | ₱3.65 | 19.38M shares | ₱74.60 Million | +₱0.27 | +6.85% |
| Dec 23, 2025 | ₱3.65 | ₱3.66 | ₱3.54 | 3.58M shares | ₱12.99 Million | +₱0.12 | +3.40% |
| Dec 22, 2025 | ₱3.53 | ₱3.55 | ₱3.47 | 894K shares | ₱3.14 Million | +₱0.07 | +2.02% |
| Dec 19, 2025 | ₱3.46 | ₱3.57 | ₱3.46 | 2.54M shares | ₱8.84 Million | -₱0.04 | -1.14% |
| Dec 18, 2025 | ₱3.50 | ₱3.60 | ₱3.50 | 4.29M shares | ₱15.08 Million | -₱0.10 | -2.78% |
| Dec 17, 2025 | ₱3.60 | ₱3.63 | ₱3.53 | 12.40M shares | ₱44.10 Million | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱3.60 | ₱3.72 | ₱3.60 | 7.96M shares | ₱29.15 Million | -₱0.06 | -1.64% |
| Dec 15, 2025 | ₱3.66 | ₱3.76 | ₱3.60 | 10.26M shares | ₱37.86 Million | +₱0.06 | +1.67% |
| Dec 12, 2025 | ₱3.60 | ₱3.64 | ₱3.58 | 2.79M shares | ₱10.04 Million | -₱0.05 | -1.37% |
| Dec 11, 2025 | ₱3.65 | ₱3.66 | ₱3.58 | 2.40M shares | ₱8.68 Million | +₱0.05 | +1.39% |
| Dec 10, 2025 | ₱3.60 | ₱3.65 | ₱3.57 | 3.90M shares | ₱14.12 Million | +₱0.02 | +0.56% |
| Dec 09, 2025 | ₱3.58 | ₱3.68 | ₱3.55 | 1.07M shares | ₱3.86 Million | -₱0.12 | -3.24% |
| Dec 05, 2025 | ₱3.70 | ₱3.72 | ₱3.56 | 3.57M shares | ₱13.10 Million | +₱0.05 | +1.37% |
| Dec 04, 2025 | ₱3.65 | ₱3.67 | ₱3.50 | 1.75M shares | ₱6.33 Million | +₱0.15 | +3.99% |
| Dec 03, 2025 | ₱3.51 | ₱3.55 | ₱3.40 | 4.14M shares | ₱14.37 Million | -₱0.04 | -1.13% |
| Dec 02, 2025 | ₱3.55 | ₱3.60 | ₱3.52 | 1.42M shares | ₱5.03 Million | +₱0.01 | +0.28% |
| Dec 01, 2025 | ₱3.54 | ₱3.70 | ₱3.54 | 4.84M shares | ₱17.45 Million | -₱0.11 | -3.01% |
| Nov 28, 2025 | ₱3.65 | ₱3.70 | ₱3.64 | 1.56M shares | ₱5.72 Million | -₱0.05 | -1.35% |
| Nov 27, 2025 | ₱3.70 | ₱3.81 | ₱3.61 | 2.08M shares | ₱7.67 Million | -₱0.01 | -0.27% |
| Nov 26, 2025 | ₱3.71 | ₱3.75 | ₱3.63 | 3.08M shares | ₱11.37 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3.71 | ₱3.73 | ₱3.63 | 4.25M shares | ₱15.65 Million | +₱0.06 | +1.64% |
| Nov 24, 2025 | ₱3.65 | ₱3.75 | ₱3.62 | 2.83M shares | ₱10.38 Million | -₱0.07 | -1.88% |
| Nov 21, 2025 | ₱3.72 | ₱3.72 | ₱3.63 | 2.05M shares | ₱7.51 Million | +₱0.03 | +0.81% |
| Nov 20, 2025 | ₱3.69 | ₱3.77 | ₱3.58 | 4.72M shares | ₱17.40 Million | +₱0.11 | +3.07% |
| Nov 19, 2025 | ₱3.58 | ₱3.67 | ₱3.54 | 5.71M shares | ₱20.30 Million | -₱0.09 | -2.45% |
| Nov 18, 2025 | ₱3.67 | ₱3.75 | ₱3.64 | 956K shares | ₱3.51 Million | -₱0.05 | -1.34% |
| Nov 17, 2025 | ₱3.72 | ₱3.79 | ₱3.51 | 3.63M shares | ₱13.31 Million | +₱0.15 | +3.91% |
| Nov 14, 2025 | ₱3.58 | ₱3.85 | ₱3.58 | 4.58M shares | ₱16.83 Million | -₱0.23 | -6.53% |
| Nov 13, 2025 | ₱3.83 | ₱3.99 | ₱3.79 | 4.34M shares | ₱16.83 Million | -₱0.02 | -0.52% |
| Nov 12, 2025 | ₱3.85 | ₱3.85 | ₱3.58 | 7.39M shares | ₱27.64 Million | +₱0.42 | +10.95% |
| Nov 11, 2025 | ₱3.47 | ₱3.64 | ₱3.46 | 2.54M shares | ₱8.87 Million | -₱0.16 | -4.67% |
| Nov 10, 2025 | ₱3.64 | ₱3.65 | ₱3.38 | 2.21M shares | ₱7.74 Million | +₱0.25 | +6.74% |
| Nov 07, 2025 | ₱3.41 | ₱3.44 | ₱3.34 | 1.42M shares | ₱4.82 Million | -₱0.03 | -0.87% |
| Nov 06, 2025 | ₱3.44 | ₱3.44 | ₱3.26 | 2.24M shares | ₱7.57 Million | +₱0.20 | +5.85% |
| Nov 05, 2025 | ₱3.25 | ₱3.49 | ₱3.17 | 7.18M shares | ₱23.52 Million | -₱0.22 | -6.88% |
| Nov 04, 2025 | ₱3.49 | ₱3.53 | ₱3.45 | 1.30M shares | ₱4.54 Million | +₱0.04 | +1.16% |
| Nov 03, 2025 | ₱3.45 | ₱3.67 | ₱3.44 | 7.14M shares | ₱24.88 Million | -₱0.21 | -5.99% |
| Oct 30, 2025 | ₱3.67 | ₱3.75 | ₱3.63 | 2.44M shares | ₱8.97 Million | +₱0.05 | +1.38% |
| Oct 29, 2025 | ₱3.62 | ₱3.64 | ₱3.45 | 3.14M shares | ₱11.20 Million | +₱0.18 | +4.93% |
| Oct 28, 2025 | ₱3.45 | ₱3.80 | ₱3.42 | 6.16M shares | ₱21.87 Million | -₱0.28 | -8.24% |
| Oct 27, 2025 | ₱3.76 | ₱3.85 | ₱3.56 | 1.94M shares | ₱7.27 Million | -₱0.10 | -2.59% |
| Oct 24, 2025 | ₱3.86 | ₱3.90 | ₱3.78 | 5.40M shares | ₱20.76 Million | +₱0.01 | +0.26% |
| Oct 23, 2025 | ₱3.85 | ₱4.00 | ₱3.75 | 15.73M shares | ₱60.44 Million | -₱0.14 | -3.51% |
| Oct 22, 2025 | ₱3.99 | ₱4.00 | ₱3.80 | 10.18M shares | ₱40.29 Million | +₱0.05 | +1.27% |
| Oct 21, 2025 | ₱3.94 | ₱3.95 | ₱3.87 | 1.77M shares | ₱6.93 Million | -₱0.01 | -0.25% |
| Oct 20, 2025 | ₱3.95 | ₱3.95 | ₱3.69 | 7.20M shares | ₱28.03 Million | +₱0.09 | +2.33% |
| Oct 17, 2025 | ₱3.86 | ₱3.87 | ₱3.78 | 2.37M shares | ₱9.04 Million | -₱0.01 | -0.26% |
| Oct 16, 2025 | ₱3.87 | ₱3.90 | ₱3.70 | 4.60M shares | ₱17.47 Million | +₱0.10 | +2.65% |
| Oct 15, 2025 | ₱3.77 | ₱3.82 | ₱3.62 | 3.56M shares | ₱13.29 Million | -₱0.03 | -0.79% |
| Oct 14, 2025 | ₱3.80 | ₱3.87 | ₱3.73 | 3.94M shares | ₱14.95 Million | +₱0.07 | +1.88% |
| Oct 13, 2025 | ₱3.73 | ₱3.90 | ₱3.67 | 7.43M shares | ₱27.84 Million | -₱0.19 | -5.09% |
| Oct 10, 2025 | ₱3.93 | ₱3.98 | ₱3.89 | 1.74M shares | ₱6.82 Million | -₱0.07 | -1.75% |
| Oct 09, 2025 | ₱4.00 | ₱4.03 | ₱3.84 | 7.73M shares | ₱30.86 Million | +₱0.06 | +1.52% |
| Oct 08, 2025 | ₱3.94 | ₱3.94 | ₱3.84 | 5.82M shares | ₱22.71 Million | +₱0.02 | +0.51% |
| Oct 07, 2025 | ₱3.92 | ₱4.01 | ₱3.87 | 6.21M shares | ₱24.25 Million | -₱0.07 | -1.75% |
| Oct 06, 2025 | ₱3.99 | ₱4.05 | ₱3.91 | 17.76M shares | ₱70.96 Million | +₱0.09 | +2.31% |
| Oct 03, 2025 | ₱3.90 | ₱3.93 | ₱3.77 | 10.75M shares | ₱41.28 Million | +₱0.03 | +0.78% |
| Oct 02, 2025 | ₱3.87 | ₱3.93 | ₱3.72 | 24.37M shares | ₱93.17 Million | +₱0.20 | +5.16% |
| Oct 01, 2025 | ₱3.68 | ₱3.69 | ₱3.45 | 16.03M shares | ₱57.25 Million | +₱0.30 | +8.24% |
| Sep 30, 2025 | ₱3.40 | ₱3.40 | ₱3.20 | 6.42M shares | ₱21.35 Million | +₱0.06 | +1.80% |
| Sep 29, 2025 | ₱3.34 | ₱3.36 | ₱3.19 | 3.93M shares | ₱13.07 Million | +₱0.17 | +5.03% |
| Sep 26, 2025 | ₱3.18 | ₱3.27 | ₱3.16 | 10.20M shares | ₱32.51 Million | -₱0.12 | -3.64% |
| Sep 25, 2025 | ₱3.30 | ₱3.37 | ₱3.29 | 7.51M shares | ₱24.78 Million | -₱0.06 | -1.79% |
| Sep 24, 2025 | ₱3.36 | ₱3.46 | ₱3.36 | 4.17M shares | ₱14.14 Million | -₱0.10 | -2.89% |
| Sep 23, 2025 | ₱3.46 | ₱3.48 | ₱3.42 | 2.88M shares | ₱9.94 Million | +₱0.02 | +0.58% |
| Sep 22, 2025 | ₱3.44 | ₱3.46 | ₱3.35 | 3.27M shares | ₱11.13 Million | +₱0.02 | +0.58% |
| Sep 19, 2025 | ₱3.42 | ₱3.46 | ₱3.36 | 4.65M shares | ₱15.85 Million | +₱0.03 | +0.88% |
| Sep 18, 2025 | ₱3.39 | ₱3.49 | ₱3.38 | 4.54M shares | ₱15.44 Million | -₱0.13 | -3.69% |
| Sep 17, 2025 | ₱3.52 | ₱3.52 | ₱3.32 | 14.46M shares | ₱50.09 Million | +₱0.19 | +5.39% |
| Sep 16, 2025 | ₱3.34 | ₱3.36 | ₱3.26 | 6.04M shares | ₱19.94 Million | +₱0.07 | +2.14% |
| Sep 15, 2025 | ₱3.27 | ₱3.36 | ₱3.26 | 6.96M shares | ₱22.95 Million | -₱0.09 | -2.68% |
| Sep 12, 2025 | ₱3.36 | ₱3.42 | ₱3.25 | 13.90M shares | ₱46.41 Million | +₱0.10 | +3.07% |
| Sep 11, 2025 | ₱3.26 | ₱3.36 | ₱3.23 | 7.27M shares | ₱23.84 Million | -₱0.10 | -2.98% |
| Sep 10, 2025 | ₱3.36 | ₱3.43 | ₱3.27 | 7.02M shares | ₱23.61 Million | -₱0.06 | -1.75% |
| Sep 09, 2025 | ₱3.42 | ₱3.44 | ₱3.27 | 8.90M shares | ₱30.16 Million | +₱0.12 | +3.64% |
| Sep 08, 2025 | ₱3.30 | ₱3.44 | ₱3.25 | 7.81M shares | ₱25.97 Million | -₱0.11 | -3.23% |
| Sep 05, 2025 | ₱3.41 | ₱3.43 | ₱3.27 | 24.71M shares | ₱82.70 Million | +₱0.15 | +4.28% |
| Sep 04, 2025 | ₱3.27 | ₱3.36 | ₱3.13 | 15.97M shares | ₱52.30 Million | +₱0.10 | +3.15% |
| Sep 03, 2025 | ₱3.17 | ₱3.31 | ₱3.12 | 8.31M shares | ₱26.66 Million | -₱0.08 | -2.46% |
| Sep 02, 2025 | ₱3.25 | ₱3.25 | ₱2.88 | 26.96M shares | ₱84.67 Million | +₱0.40 | +12.46% |
| Sep 01, 2025 | ₱2.89 | ₱2.89 | ₱2.80 | 5.49M shares | ₱15.64 Million | +₱0.10 | +3.58% |
| Aug 29, 2025 | ₱2.79 | ₱2.90 | ₱2.71 | 11.42M shares | ₱31.97 Million | -₱0.11 | -3.79% |
| Aug 28, 2025 | ₱2.90 | ₱2.95 | ₱2.86 | 5.90M shares | ₱17.13 Million | +₱0.02 | +0.69% |
| Aug 27, 2025 | ₱2.88 | ₱2.92 | ₱2.75 | 6.16M shares | ₱17.65 Million | +₱0.14 | +4.73% |
| Aug 26, 2025 | ₱2.75 | ₱2.83 | ₱2.72 | 2.92M shares | ₱8.06 Million | -₱0.08 | -2.83% |
| Aug 22, 2025 | ₱2.83 | ₱2.85 | ₱2.77 | 2.00M shares | ₱5.63 Million | +₱0.06 | +2.17% |
| Aug 20, 2025 | ₱2.77 | ₱2.93 | ₱2.77 | 5.02M shares | ₱14.31 Million | -₱0.12 | -4.48% |
| Aug 19, 2025 | ₱2.90 | ₱2.96 | ₱2.85 | 5.79M shares | ₱16.79 Million | +₱0.03 | +1.05% |
| Aug 18, 2025 | ₱2.87 | ₱2.87 | ₱2.69 | 6.68M shares | ₱18.79 Million | +₱0.27 | +9.54% |
| Aug 15, 2025 | ₱2.62 | ₱2.65 | ₱2.56 | 2.93M shares | ₱7.62 Million | -₱0.03 | -1.13% |
| Aug 14, 2025 | ₱2.65 | ₱2.77 | ₱2.60 | 5.65M shares | ₱15.03 Million | +₱0.02 | +0.76% |
| Aug 13, 2025 | ₱2.63 | ₱2.87 | ₱2.63 | 12.26M shares | ₱33.58 Million | -₱0.08 | -2.95% |
| Aug 12, 2025 | ₱2.71 | ₱2.74 | ₱2.57 | 16.31M shares | ₱43.45 Million | +₱0.23 | +8.40% |
| Aug 11, 2025 | ₱2.50 | ₱2.53 | ₱2.31 | 9.76M shares | ₱23.89 Million | +₱0.17 | +6.84% |
| Aug 08, 2025 | ₱2.34 | ₱2.37 | ₱2.33 | 2.76M shares | ₱6.48 Million | -₱0.03 | -1.27% |
| Aug 07, 2025 | ₱2.37 | ₱2.39 | ₱2.30 | 5.19M shares | ₱12.25 Million | +₱0.04 | +1.72% |
| Aug 06, 2025 | ₱2.33 | ₱2.33 | ₱2.16 | 11.56M shares | ₱26.23 Million | +₱0.14 | +5.91% |
| Aug 05, 2025 | ₱2.20 | ₱2.25 | ₱2.19 | 5.75M shares | ₱12.67 Million | +₱0.02 | +0.92% |
| Aug 04, 2025 | ₱2.18 | ₱2.23 | ₱2.17 | 2.93M shares | ₱6.41 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱2.18 | ₱2.31 | ₱2.18 | 8.02M shares | ₱17.77 Million | -₱0.07 | -3.11% |
| Jul 31, 2025 | ₱2.25 | ₱2.31 | ₱2.25 | 7.16M shares | ₱16.19 Million | -₱0.03 | -1.32% |
| Jul 30, 2025 | ₱2.28 | ₱2.33 | ₱2.27 | 3.08M shares | ₱7.07 Million | -₱0.05 | -2.15% |
| Jul 29, 2025 | ₱2.33 | ₱2.33 | ₱2.32 | 2.28M shares | ₱5.29 Million | +₱0.01 | +0.43% |
| Jul 28, 2025 | ₱2.32 | ₱2.33 | ₱2.32 | 3.27M shares | ₱7.59 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.32 | ₱2.33 | ₱2.32 | 2.45M shares | ₱5.70 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱2.32 | ₱2.32 | ₱2.31 | 1.90M shares | ₱4.40 Million | +₱0.01 | +0.43% |
| Jul 23, 2025 | ₱2.31 | ₱2.35 | ₱2.30 | 3.86M shares | ₱8.92 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱2.31 | ₱2.33 | ₱2.31 | 2.20M shares | ₱5.09 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.31 | ₱2.34 | ₱2.31 | 591K shares | ₱1.37 Million | -₱0.03 | -1.28% |
| Jul 18, 2025 | ₱2.34 | ₱2.34 | ₱2.30 | 2.99M shares | ₱6.89 Million | +₱0.03 | +1.30% |
| Jul 17, 2025 | ₱2.31 | ₱2.39 | ₱2.30 | 4.25M shares | ₱9.81 Million | -₱0.04 | -1.70% |
| Jul 16, 2025 | ₱2.35 | ₱2.41 | ₱2.33 | 1.29M shares | ₱3.03 Million | -₱0.03 | -1.26% |
| Jul 15, 2025 | ₱2.38 | ₱2.44 | ₱2.38 | 2.22M shares | ₱5.37 Million | -₱0.03 | -1.24% |
| Jul 14, 2025 | ₱2.41 | ₱2.41 | ₱2.35 | 2.10M shares | ₱5.05 Million | +₱0.01 | +0.42% |
| Jul 11, 2025 | ₱2.40 | ₱2.40 | ₱2.34 | 2.55M shares | ₱6.10 Million | +₱0.06 | +2.56% |
| Jul 10, 2025 | ₱2.34 | ₱2.38 | ₱2.30 | 3.85M shares | ₱9.05 Million | +₱0.07 | +3.08% |
| Jul 09, 2025 | ₱2.27 | ₱2.33 | ₱2.26 | 1.27M shares | ₱2.90 Million | +₱0.01 | +0.44% |
| Jul 08, 2025 | ₱2.26 | ₱2.34 | ₱2.26 | 4.81M shares | ₱10.98 Million | -₱0.06 | -2.59% |
| Jul 07, 2025 | ₱2.32 | ₱2.37 | ₱2.31 | 725K shares | ₱1.68 Million | -₱0.02 | -0.85% |
| Jul 04, 2025 | ₱2.34 | ₱2.39 | ₱2.31 | 934K shares | ₱2.19 Million | -₱0.03 | -1.27% |
| Jul 03, 2025 | ₱2.37 | ₱2.40 | ₱2.35 | 524K shares | ₱1.24 Million | -₱0.01 | -0.42% |
| Jul 02, 2025 | ₱2.38 | ₱2.40 | ₱2.31 | 1.68M shares | ₱3.95 Million | +₱0.03 | +1.28% |
| Jul 01, 2025 | ₱2.35 | ₱2.35 | ₱2.31 | 681K shares | ₱1.58 Million | +₱0.04 | +1.73% |
| Jun 30, 2025 | ₱2.31 | ₱2.39 | ₱2.31 | 4.75M shares | ₱11.04 Million | -₱0.07 | -2.94% |
| Jun 27, 2025 | ₱2.38 | ₱2.42 | ₱2.34 | 179K shares | ₱430K | +₱0.04 | +1.71% |
| Jun 26, 2025 | ₱2.34 | ₱2.39 | ₱2.34 | 615K shares | ₱1.45 Million | -₱0.03 | -1.27% |
| Jun 25, 2025 | ₱2.37 | ₱2.40 | ₱2.37 | 316K shares | ₱753K | +₱0.03 | +1.28% |
| Jun 24, 2025 | ₱2.34 | ₱2.44 | ₱2.34 | 670K shares | ₱1.58 Million | -₱0.06 | -2.50% |
| Jun 23, 2025 | ₱2.40 | ₱2.47 | ₱2.32 | 2.23M shares | ₱5.30 Million | -₱0.04 | -1.64% |
| Jun 20, 2025 | ₱2.44 | ₱2.44 | ₱2.33 | 1.85M shares | ₱4.47 Million | +₱0.06 | +2.52% |
| Jun 19, 2025 | ₱2.38 | ₱2.42 | ₱2.33 | 1.16M shares | ₱2.77 Million | +₱0.03 | +1.28% |
| Jun 18, 2025 | ₱2.35 | ₱2.39 | ₱2.35 | 3.86M shares | ₱9.09 Million | -₱0.03 | -1.26% |
| Jun 17, 2025 | ₱2.38 | ₱2.42 | ₱2.37 | 340K shares | ₱813K | -₱0.02 | -0.83% |
| Jun 16, 2025 | ₱2.40 | ₱2.44 | ₱2.36 | 886K shares | ₱2.11 Million | +₱0.03 | +1.27% |
| Jun 13, 2025 | ₱2.37 | ₱2.44 | ₱2.37 | 787K shares | ₱1.88 Million | -₱0.01 | -0.42% |
| Jun 11, 2025 | ₱2.38 | ₱2.40 | ₱2.37 | 870K shares | ₱2.08 Million | +₱0.01 | +0.42% |
| Jun 10, 2025 | ₱2.37 | ₱2.43 | ₱2.37 | 654K shares | ₱1.56 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱2.37 | ₱2.40 | ₱2.37 | 1.11M shares | ₱2.63 Million | -₱0.04 | -1.66% |
| Jun 05, 2025 | ₱2.41 | ₱2.41 | ₱2.41 | 775K shares | ₱1.86 Million | -₱0.02 | -0.82% |
| Jun 04, 2025 | ₱2.43 | ₱2.44 | ₱2.39 | 446K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱2.43 | ₱2.49 | ₱2.41 | 1.85M shares | ₱4.52 Million | -₱0.04 | -1.62% |
| Jun 02, 2025 | ₱2.47 | ₱2.49 | ₱2.45 | 241K shares | ₱595K | -₱0.02 | -0.80% |
| May 30, 2025 | ₱2.49 | ₱2.51 | ₱2.46 | 455K shares | ₱1.13 Million | +₱0.02 | +0.81% |
| May 29, 2025 | ₱2.47 | ₱2.53 | ₱2.47 | 949K shares | ₱2.37 Million | -₱0.06 | -2.37% |
| May 28, 2025 | ₱2.53 | ₱2.54 | ₱2.50 | 2.60M shares | ₱6.55 Million | +₱0.03 | +1.20% |
| May 27, 2025 | ₱2.50 | ₱2.58 | ₱2.46 | 1.77M shares | ₱4.45 Million | +₱0.01 | +0.40% |
| May 26, 2025 | ₱2.49 | ₱2.51 | ₱2.46 | 1.63M shares | ₱4.05 Million | -₱0.01 | -0.40% |
| May 23, 2025 | ₱2.50 | ₱2.50 | ₱2.42 | 2.84M shares | ₱7.00 Million | +₱0.05 | +2.04% |
| May 22, 2025 | ₱2.45 | ₱2.52 | ₱2.45 | 1.67M shares | ₱4.11 Million | -₱0.03 | -1.21% |
| May 21, 2025 | ₱2.48 | ₱2.49 | ₱2.35 | 1.71M shares | ₱4.18 Million | +₱0.10 | +4.20% |
| May 20, 2025 | ₱2.38 | ₱2.43 | ₱2.37 | 3.49M shares | ₱8.34 Million | -₱0.05 | -2.06% |
| May 19, 2025 | ₱2.43 | ₱2.54 | ₱2.41 | 3.20M shares | ₱7.81 Million | -₱0.11 | -4.33% |
| May 16, 2025 | ₱2.54 | ₱2.55 | ₱2.50 | 842K shares | ₱2.12 Million | +₱0.02 | +0.79% |
| May 15, 2025 | ₱2.52 | ₱2.59 | ₱2.51 | 1.83M shares | ₱4.63 Million | -₱0.02 | -0.79% |
| May 14, 2025 | ₱2.54 | ₱2.60 | ₱2.54 | 4.45M shares | ₱11.35 Million | -₱0.03 | -1.17% |
| May 13, 2025 | ₱2.57 | ₱2.61 | ₱2.55 | 1.82M shares | ₱4.69 Million | +₱0.02 | +0.78% |
| May 09, 2025 | ₱2.55 | ₱2.66 | ₱2.55 | 4.71M shares | ₱12.16 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.55 | ₱2.57 | ₱2.54 | 4.74M shares | ₱12.08 Million | -₱0.01 | -0.39% |
| May 07, 2025 | ₱2.56 | ₱2.59 | ₱2.55 | 1.18M shares | ₱3.03 Million | +₱0.01 | +0.39% |
| May 06, 2025 | ₱2.55 | ₱2.67 | ₱2.55 | 6.77M shares | ₱17.46 Million | -₱0.05 | -1.92% |
| May 05, 2025 | ₱2.60 | ₱2.63 | ₱2.55 | 1.48M shares | ₱3.86 Million | +₱0.03 | +1.17% |
| May 02, 2025 | ₱2.57 | ₱2.58 | ₱2.51 | 2.16M shares | ₱5.47 Million | +₱0.02 | +0.78% |
| Apr 30, 2025 | ₱2.55 | ₱2.59 | ₱2.50 | 1.30M shares | ₱3.32 Million | +₱0.04 | +1.59% |
| Apr 29, 2025 | ₱2.51 | ₱2.51 | ₱2.47 | 1.16M shares | ₱2.89 Million | +₱0.01 | +0.40% |
| Apr 28, 2025 | ₱2.50 | ₱2.57 | ₱2.46 | 1.60M shares | ₱3.98 Million | -₱0.03 | -1.19% |
| Apr 25, 2025 | ₱2.53 | ₱2.60 | ₱2.51 | 2.24M shares | ₱5.71 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱2.53 | ₱2.65 | ₱2.50 | 3.64M shares | ₱9.29 Million | -₱0.01 | -0.39% |
| Apr 23, 2025 | ₱2.54 | ₱2.67 | ₱2.40 | 6.70M shares | ₱17.07 Million | +₱0.10 | +4.10% |
| Apr 22, 2025 | ₱2.44 | ₱2.45 | ₱2.33 | 4.36M shares | ₱10.53 Million | +₱0.12 | +4.72% |
| Apr 21, 2025 | ₱2.33 | ₱2.36 | ₱2.31 | 428K shares | ₱998K | -₱0.02 | -0.85% |
| Apr 16, 2025 | ₱2.35 | ₱2.36 | ₱2.27 | 1.01M shares | ₱2.33 Million | +₱0.02 | +0.86% |
| Apr 15, 2025 | ₱2.33 | ₱2.34 | ₱2.30 | 1.99M shares | ₱4.61 Million | -₱0.01 | -0.43% |
| Apr 14, 2025 | ₱2.34 | ₱2.35 | ₱2.24 | 2.41M shares | ₱5.52 Million | +₱0.07 | +3.08% |
| Apr 11, 2025 | ₱2.27 | ₱2.29 | ₱2.21 | 1.69M shares | ₱3.82 Million | -₱0.01 | -0.44% |
| Apr 10, 2025 | ₱2.28 | ₱2.28 | ₱2.10 | 4.18M shares | ₱9.08 Million | +₱0.22 | +9.62% |
| Apr 08, 2025 | ₱2.08 | ₱2.09 | ₱1.98 | 5.10M shares | ₱10.51 Million | +₱0.06 | +2.97% |
| Apr 07, 2025 | ₱2.02 | ₱2.16 | ₱2.01 | 13.57M shares | ₱27.71 Million | -₱0.18 | -9.01% |
| Apr 04, 2025 | ₱2.22 | ₱2.25 | ₱2.20 | 4.49M shares | ₱9.96 Million | -₱0.03 | -1.33% |
| Apr 03, 2025 | ₱2.25 | ₱2.27 | ₱2.23 | 1.21M shares | ₱2.71 Million | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱2.25 | ₱2.29 | ₱2.24 | 1.20M shares | ₱2.71 Million | +₱0.04 | +1.81% |
| Mar 31, 2025 | ₱2.21 | ₱2.34 | ₱2.21 | 5.90M shares | ₱13.30 Million | -₱0.08 | -3.49% |
| Mar 28, 2025 | ₱2.29 | ₱2.34 | ₱2.26 | 864K shares | ₱1.98 Million | -₱0.02 | -0.87% |
| Mar 27, 2025 | ₱2.31 | ₱2.32 | ₱2.22 | 2.15M shares | ₱4.96 Million | +₱0.06 | +2.67% |
| Mar 26, 2025 | ₱2.25 | ₱2.35 | ₱2.20 | 5.61M shares | ₱12.70 Million | +₱0.01 | +0.45% |
| Mar 25, 2025 | ₱2.24 | ₱2.40 | ₱2.24 | 8.40M shares | ₱19.63 Million | -₱0.15 | -6.67% |
| Mar 24, 2025 | ₱2.40 | ₱2.42 | ₱2.40 | 4.20M shares | ₱10.12 Million | -₱0.04 | -1.64% |
| Mar 21, 2025 | ₱2.44 | ₱2.50 | ₱2.41 | 11.28M shares | ₱27.69 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱2.44 | ₱2.46 | ₱2.40 | 2.80M shares | ₱6.84 Million | +₱0.04 | +1.67% |
| Mar 19, 2025 | ₱2.40 | ₱2.43 | ₱2.40 | 1.43M shares | ₱3.45 Million | -₱0.04 | -1.64% |
| Mar 18, 2025 | ₱2.44 | ₱2.46 | ₱2.40 | 1.21M shares | ₱2.93 Million | +₱0.04 | +1.67% |
| Mar 17, 2025 | ₱2.40 | ₱2.40 | ₱2.38 | 1.41M shares | ₱3.37 Million | +₱0.01 | +0.42% |
| Mar 14, 2025 | ₱2.39 | ₱2.42 | ₱2.38 | 1.34M shares | ₱3.20 Million | -₱0.02 | -0.83% |
| Mar 13, 2025 | ₱2.41 | ₱2.44 | ₱2.37 | 1.03M shares | ₱2.47 Million | +₱0.04 | +1.69% |
| Mar 12, 2025 | ₱2.37 | ₱2.44 | ₱2.36 | 4.25M shares | ₱10.12 Million | -₱0.15 | -6.32% |
| Mar 11, 2025 | ₱2.53 | ₱2.59 | ₱2.49 | 10.85M shares | ₱27.61 Million | +₱0.03 | +1.20% |
| Mar 10, 2025 | ₱2.50 | ₱2.57 | ₱2.47 | 8.83M shares | ₱22.18 Million | +₱0.04 | +1.63% |
| Mar 07, 2025 | ₱2.46 | ₱2.48 | ₱2.45 | 2.89M shares | ₱7.14 Million | +₱0.01 | +0.41% |
| Mar 06, 2025 | ₱2.45 | ₱2.47 | ₱2.37 | 4.08M shares | ₱9.96 Million | +₱0.08 | +3.38% |
| Mar 05, 2025 | ₱2.37 | ₱2.39 | ₱2.32 | 5.13M shares | ₱12.05 Million | +₱0.02 | +0.85% |
| Mar 04, 2025 | ₱2.35 | ₱2.40 | ₱2.33 | 3.34M shares | ₱7.81 Million | +₱0.01 | +0.43% |
| Mar 03, 2025 | ₱2.34 | ₱2.50 | ₱2.33 | 2.81M shares | ₱6.70 Million | -₱0.04 | -1.68% |
| Feb 28, 2025 | ₱2.38 | ₱2.45 | ₱2.38 | 4.27M shares | ₱10.28 Million | -₱0.01 | -0.42% |
| Feb 27, 2025 | ₱2.39 | ₱2.43 | ₱2.38 | 1.35M shares | ₱3.22 Million | -₱0.01 | -0.42% |
| Feb 26, 2025 | ₱2.40 | ₱2.45 | ₱2.38 | 2.36M shares | ₱5.68 Million | -₱0.04 | -1.64% |
| Feb 25, 2025 | ₱2.44 | ₱2.51 | ₱2.37 | 8.06M shares | ₱19.52 Million | -₱0.07 | -2.79% |
| Feb 24, 2025 | ₱2.51 | ₱2.52 | ₱2.46 | 1.63M shares | ₱4.03 Million | -₱0.01 | -0.40% |
| Feb 21, 2025 | ₱2.52 | ₱2.52 | ₱2.46 | 5.42M shares | ₱13.50 Million | +₱0.01 | +0.40% |
| Feb 20, 2025 | ₱2.51 | ₱2.64 | ₱2.50 | 11.44M shares | ₱29.26 Million | -₱0.03 | -1.18% |
| Feb 19, 2025 | ₱2.54 | ₱2.64 | ₱2.51 | 8.69M shares | ₱22.17 Million | -₱0.04 | -1.55% |
| Feb 18, 2025 | ₱2.58 | ₱2.60 | ₱2.50 | 10.95M shares | ₱28.01 Million | +₱0.10 | +4.03% |
| Feb 17, 2025 | ₱2.48 | ₱2.55 | ₱2.47 | 7.61M shares | ₱19.02 Million | -₱0.01 | -0.40% |
| Feb 14, 2025 | ₱2.49 | ₱2.60 | ₱2.46 | 12.14M shares | ₱30.56 Million | +₱0.03 | +1.22% |
| Feb 13, 2025 | ₱2.46 | ₱2.56 | ₱2.45 | 9.09M shares | ₱22.66 Million | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱2.46 | ₱2.58 | ₱2.42 | 9.97M shares | ₱24.47 Million | -₱0.07 | -2.77% |
| Feb 11, 2025 | ₱2.53 | ₱2.71 | ₱2.51 | 28.36M shares | ₱72.24 Million | -₱0.14 | -5.60% |
| Feb 10, 2025 | ₱2.68 | ₱2.72 | ₱2.61 | 23.00M shares | ₱61.65 Million | +₱0.08 | +3.08% |
| Feb 07, 2025 | ₱2.60 | ₱2.63 | ₱2.56 | 6.99M shares | ₱18.17 Million | +₱0.06 | +2.36% |
| Feb 06, 2025 | ₱2.54 | ₱2.62 | ₱2.52 | 9.83M shares | ₱25.34 Million | -₱0.02 | -0.78% |
| Feb 05, 2025 | ₱2.56 | ₱2.68 | ₱2.56 | 27.02M shares | ₱70.63 Million | +₱0.06 | +2.40% |
| Feb 04, 2025 | ₱2.50 | ₱2.58 | ₱2.32 | 27.43M shares | ₱67.95 Million | +₱0.27 | +10.62% |
| Feb 03, 2025 | ₱2.26 | ₱2.39 | ₱2.24 | 45.70M shares | ₱105.59 Million | +₱0.09 | +4.15% |
| Jan 31, 2025 | ₱2.17 | ₱2.74 | ₱2.17 | 215.04M shares | ₱484.26 Million | -₱0.39 | -17.80% |
| Jan 30, 2025 | ₱2.64 | ₱3.00 | ₱2.64 | 51.67M shares | ₱140.45 Million | -₱0.33 | -12.58% |
| Jan 28, 2025 | ₱3.02 | ₱3.09 | ₱3.02 | 3.99M shares | ₱12.06 Million | -₱0.02 | -0.66% |
| Jan 27, 2025 | ₱3.04 | ₱3.12 | ₱3.04 | 6.56M shares | ₱20.06 Million | -₱0.07 | -2.25% |
| Jan 24, 2025 | ₱3.11 | ₱3.11 | ₱3.03 | 349K shares | ₱1.07 Million | +₱0.04 | +1.30% |
| Jan 23, 2025 | ₱3.07 | ₱3.07 | ₱3.01 | 911K shares | ₱2.76 Million | +₱0.02 | +0.66% |
| Jan 22, 2025 | ₱3.05 | ₱3.13 | ₱3.05 | 5.35M shares | ₱16.42 Million | -₱0.08 | -2.56% |
| Jan 21, 2025 | ₱3.13 | ₱3.17 | ₱3.13 | 1.07M shares | ₱3.34 Million | -₱0.03 | -0.95% |
| Jan 20, 2025 | ₱3.16 | ₱3.17 | ₱3.13 | 1.36M shares | ₱4.27 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱3.16 | ₱3.17 | ₱3.14 | 1.15M shares | ₱3.62 Million | -₱0.03 | -0.94% |
| Jan 16, 2025 | ₱3.19 | ₱3.19 | ₱3.14 | 844K shares | ₱2.67 Million | +₱0.04 | +1.27% |
| Jan 15, 2025 | ₱3.15 | ₱3.16 | ₱3.11 | 1.17M shares | ₱3.65 Million | -₱0.01 | -0.32% |
| Jan 14, 2025 | ₱3.16 | ₱3.19 | ₱3.13 | 1.12M shares | ₱3.52 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱3.16 | ₱3.21 | ₱3.14 | 1.02M shares | ₱3.24 Million | -₱0.05 | -1.56% |
| Jan 10, 2025 | ₱3.21 | ₱3.28 | ₱3.21 | 630K shares | ₱2.04 Million | -₱0.07 | -2.13% |
| Jan 09, 2025 | ₱3.28 | ₱3.28 | ₱3.20 | 2.40M shares | ₱7.80 Million | -₱0.01 | -0.30% |
| Jan 08, 2025 | ₱3.29 | ₱3.29 | ₱3.18 | 1.52M shares | ₱4.94 Million | +₱0.08 | +2.49% |
| Jan 07, 2025 | ₱3.21 | ₱3.27 | ₱3.17 | 1.50M shares | ₱4.81 Million | +₱0.02 | +0.63% |
This historical data puts the recent movement of the NIKL stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where NIKL sits within its recent range.
Price & Volume Charts
Visual representation of NIKL historical performance for the selected period
Historical Price Chart
The chart displays NIKL closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in NIKL price history for the selected period
Jan
2026
January 07, 2026
Highest Price
₱4.54
Peak price of ₱4.54 reached during this period, representing the stock's maximum value, with 15.89M shares traded and +2.71% price movement on that day
Sep
2025
September 02, 2025
Biggest Daily Gain
₱3.25
(+12.46%)
Single-day gain of 12.46% with ₱0.40 price increase, the largest percentage rise in this period, with 26.96M shares changing hands
Apr
2025
April 07, 2025
Lowest Price
₱2.02
Lowest price of ₱2.02 recorded, marking the period's minimum valuation, with a -9.01% decline on that day
Jan
2025
January 31, 2025
Biggest Daily Loss
₱2.17
(-17.80%)
Single-day loss of -17.80% with ₱0.39 price decrease, the largest percentage drop in this period, with 215.04M shares traded during the decline
Jan
2025
January 31, 2025
Highest Trading Volume
₱2.17
215.04M Shares (₱466.64M total value)
Most actively traded day with 215.04M shares (₱466.64M total value) at ₱2.17 per share, indicating peak investor activity
Historical Insights
Statistical analysis of NIKL price movements for the selected period
Long-Term Trend (MA200)
Bullish
NIKL is trading 54.22% above the 200-day Moving Average (₱2.94). This level often acts as dynamic support during uptrends.
Price Volatility
High
NIKL showed high volatility with a standard deviation of 3.4% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from January 07, 2025 to January 07, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, NIKL recorded 117 positive days, 111 negative days, and 16 unchanged days, resulting in a win rate of 48.0% for the period.
Average Daily Change
+0.20%
The stock demonstrated an average daily change of +0.20%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.52
The trading range spread for NIKL was ₱2.52, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to NIKL by sector and industry.
Historical Price Data FAQs
Common questions about NIKL stock price history page
What is the NIKL stock price history page?
The NIKL stock price history page provides comprehensive historical trading data for Nickel Asia Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is NIKL's 52-week trading range?
NIKL has traded between ₱2.02 and ₱4.54 over the past 52 weeks for Nickel Asia Corporation, representing a price range of 124.8%. Currently trading at ₱4.54, the stock is 124.8% above its 52-week low and 0.0% below its 52-week high.
How has NIKL performed year-to-date (YTD)?
Year-to-date in 2026, NIKL has gained 7.1% from ₱4.24 to ₱4.54 for Nickel Asia Corporation. The stock reached a YTD high of ₱4.54 and a low of ₱4.24.
What is NIKL's 50-day moving average (MA50)?
The 50-day moving average for Nickel Asia Corporation (NIKL) is ₱3.70. The stock is currently trading above this level at ₱4.54, which is 22.7% above the 50-day MA.
What is NIKL's 200-day moving average (MA200)?
The 200-day moving average for Nickel Asia Corporation (NIKL) is ₱2.94. The stock is currently trading above this key long-term indicator at ₱4.54, which is 54.2% above the 200-day MA.