Nickel Industries Ltd (NIC.AU) — Price History

As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-03	0.82	0.84	0.82	0.83	+1.22%	4,328,345
2026-09-02	0.84	0.84	0.81	0.82	-4.65%	9,679,476
2026-09-01	0.84	0.86	0.83	0.86	+0.58%	6,776,730
2026-08-31	0.85	0.87	0.84	0.85	-0.58%	8,297,667
2026-08-28	0.84	0.86	0.84	0.86	+1.18%	6,731,407
2026-08-27	0.87	0.89	0.85	0.85	-2.86%	7,318,771
2026-08-26	0.88	0.92	0.86	0.88	+0.00%	5,543,340
2026-08-25	0.89	0.90	0.87	0.88	-1.69%	4,833,831
2026-08-24	0.86	0.90	0.85	0.89	+5.95%	12,081,460
2026-08-21	0.85	0.85	0.83	0.84	-0.59%	2,698,122
2026-08-20	0.85	0.85	0.83	0.84	+1.20%	5,339,736
2026-08-19	0.81	0.84	0.80	0.83	+1.83%	5,840,969
2026-08-18	0.83	0.83	0.82	0.82	-1.80%	3,638,375
2026-08-17	0.83	0.84	0.82	0.83	+1.21%	5,364,743
2026-08-14	0.82	0.83	0.81	0.82	-0.60%	3,994,341
2026-08-13	0.82	0.84	0.82	0.83	-1.19%	3,146,888
2026-08-12	0.83	0.85	0.82	0.84	-0.59%	3,510,005
2026-08-11	0.84	0.86	0.83	0.84	+1.20%	6,541,691
2026-08-10	0.83	0.84	0.82	0.83	+1.21%	4,586,797
2026-08-07	0.82	0.84	0.82	0.82	-0.60%	9,910,955
2026-08-06	0.84	0.85	0.81	0.83	-0.60%	6,794,226
2026-08-05	0.82	0.84	0.81	0.83	+1.83%	8,554,042
2026-08-04	0.82	0.82	0.80	0.82	+0.61%	4,975,321
2026-08-03	0.81	0.83	0.81	0.81	+0.00%	6,720,690
2026-07-31	0.81	0.82	0.80	0.81	+3.16%	16,007,545
2026-07-30	0.78	0.80	0.77	0.79	+0.00%	18,718,088
2026-07-29	0.80	0.81	0.78	0.79	+1.28%	9,196,242
2026-07-28	0.78	0.79	0.75	0.78	+0.65%	10,307,942
2026-07-27	0.84	0.85	0.76	0.78	-7.19%	10,428,808
2026-07-24	0.90	0.90	0.83	0.83	-5.65%	10,785,286
2026-07-23	0.90	0.92	0.89	0.89	+1.14%	7,878,354
2026-07-22	0.88	0.89	0.87	0.88	+0.00%	7,214,273
2026-07-21	0.88	0.91	0.87	0.88	+1.16%	12,078,481
2026-07-20	0.85	0.87	0.85	0.86	+1.76%	3,036,027
2026-07-17	0.86	0.87	0.84	0.85	-2.86%	5,090,925
2026-07-16	0.86	0.89	0.85	0.88	+0.00%	5,401,568
2026-07-15	0.89	0.89	0.88	0.88	+1.16%	2,607,410
2026-07-14	0.87	0.88	0.84	0.86	-0.57%	9,101,904
2026-07-13	0.89	0.89	0.86	0.87	-2.25%	4,681,103
2026-07-10	0.88	0.89	0.86	0.89	+2.89%	4,130,771
2026-07-09	0.85	0.88	0.84	0.86	+0.58%	8,220,135
2026-07-08	0.86	0.86	0.84	0.86	-2.27%	7,008,358
2026-07-07	0.91	0.91	0.88	0.88	-4.35%	5,357,303
2026-07-06	0.94	0.94	0.91	0.92	-2.13%	4,481,233
2026-07-03	0.95	0.95	0.92	0.94	-1.05%	2,895,195
2026-07-02	0.95	0.95	0.93	0.95	-1.04%	10,613,478
2026-07-01	0.98	1.00	0.95	0.96	+1.05%	13,441,537
2026-06-30	0.94	0.95	0.92	0.95	+4.40%	10,364,398
2026-06-29	0.91	0.92	0.89	0.91	+1.11%	6,333,820
2026-06-26	0.91	0.92	0.89	0.90	+1.12%	7,219,295
2026-06-25	0.93	0.93	0.89	0.89	-6.32%	11,648,974
2026-06-24	0.92	0.96	0.91	0.95	+1.60%	14,176,911
2026-06-23	0.97	0.97	0.94	0.94	-2.09%	7,457,228
2026-06-22	0.96	0.96	0.92	0.95	+0.00%	5,728,663
2026-06-19	0.95	0.97	0.93	0.95	-1.04%	19,547,057
2026-06-18	0.98	0.98	0.95	0.96	-3.98%	12,622,826
2026-06-17	1.00	1.03	0.98	1.00	+2.55%	8,974,284
2026-06-16	0.99	1.00	0.97	0.98	-2.49%	6,239,882
2026-06-15	0.98	1.01	0.97	1.00	+5.24%	14,586,884
2026-06-12	0.96	0.96	0.94	0.95	+3.80%	5,717,920
2026-06-11	0.94	0.94	0.91	0.92	-4.17%	23,269,576
2026-06-10	0.97	0.98	0.94	0.96	-2.54%	6,265,329
2026-06-09	0.96	0.99	0.94	0.98	-2.96%	11,812,939
2026-06-05	1.03	1.03	0.98	1.01	-1.46%	4,412,681
2026-06-04	1.06	1.06	1.01	1.03	-4.63%	6,721,793
2026-06-03	1.10	1.11	1.08	1.08	-0.46%	7,636,102
2026-06-02	1.05	1.09	1.04	1.08	+2.36%	7,547,809
2026-06-01	1.05	1.07	1.04	1.06	+0.00%	8,270,709
2026-05-29	1.05	1.08	1.05	1.06	+0.95%	13,035,220
2026-05-28	1.02	1.05	1.01	1.05	+1.94%	6,678,933
2026-05-27	1.03	1.06	1.02	1.03	+0.49%	18,018,465
2026-05-26	1.02	1.03	1.00	1.02	+0.49%	8,536,160
2026-05-25	1.01	1.03	1.00	1.02	+0.99%	5,968,010
2026-05-22	1.02	1.02	1.01	1.01	-0.49%	5,058,444
2026-05-21	1.02	1.03	1.01	1.01	+1.50%	5,301,996
2026-05-20	1.02	1.02	0.98	1.00	-1.48%	9,232,124
2026-05-19	1.03	1.04	1.00	1.01	+0.00%	5,821,913
2026-05-18	1.07	1.07	1.01	1.01	-2.40%	7,571,912
2026-05-15	1.10	1.10	1.03	1.04	-5.02%	9,578,790
2026-05-14	1.10	1.11	1.08	1.09	-0.45%	5,302,495
2026-05-13	1.09	1.11	1.08	1.10	+0.46%	27,142,856
2026-05-12	1.10	1.13	1.08	1.09	+0.00%	6,672,928
2026-05-11	1.07	1.09	1.03	1.09	+0.46%	7,876,297
2026-05-08	1.08	1.10	1.07	1.09	-0.91%	4,974,971
2026-05-07	1.07	1.11	1.06	1.10	+4.76%	20,811,460
2026-05-06	1.04	1.05	1.03	1.05	+1.45%	7,820,149
2026-05-05	1.05	1.05	1.03	1.03	-2.36%	9,538,622
2026-05-04	1.07	1.09	1.05	1.06	-0.47%	4,382,437
2026-05-01	1.06	1.07	1.05	1.06	+2.90%	5,466,184
2026-04-30	1.09	1.10	1.03	1.03	-2.36%	16,441,810
2026-04-29	0.99	1.07	0.99	1.06	+4.43%	10,570,832
2026-04-28	1.01	1.02	1.00	1.01	+0.00%	6,278,920
2026-04-27	0.98	1.02	0.98	1.01	+2.01%	48,546,832
2026-04-24	0.99	1.00	0.96	0.99	+0.51%	5,778,628
2026-04-23	1.02	1.03	0.98	0.99	-2.46%	8,341,670
2026-04-22	0.98	1.02	0.97	1.01	+2.01%	6,484,458
2026-04-21	0.99	1.00	0.98	0.99	+0.00%	4,695,821
2026-04-20	0.99	0.99	0.97	0.99	+0.51%	3,672,498
2026-04-17	0.98	1.00	0.97	0.99	+0.00%	10,870,309
2026-04-16	0.97	1.00	0.96	0.99	+1.54%	6,795,029
2026-04-15	0.99	1.00	0.97	0.97	+0.00%	7,391,374
2026-04-14	0.95	0.98	0.95	0.97	+4.28%	9,785,188
2026-04-13	0.96	0.96	0.92	0.94	-3.11%	10,201,995
2026-04-10	0.96	0.98	0.96	0.96	-0.52%	3,582,752
2026-04-09	0.96	0.98	0.95	0.97	+0.52%	9,243,202
2026-04-08	0.97	0.97	0.94	0.96	+4.32%	9,247,553
2026-04-07	0.93	0.95	0.91	0.93	+1.65%	6,185,855
2026-04-02	0.93	0.95	0.91	0.91	-1.62%	12,075,492
2026-04-01	0.91	0.94	0.90	0.93	+4.52%	10,303,893
2026-03-31	0.87	0.91	0.86	0.89	+1.14%	9,619,399
2026-03-30	0.88	0.90	0.87	0.88	-2.78%	6,440,745
2026-03-27	0.84	0.91	0.84	0.90	+4.05%	6,783,029
2026-03-26	0.95	0.95	0.86	0.86	-8.47%	13,445,129
2026-03-25	0.90	0.96	0.90	0.94	+6.78%	19,951,448
2026-03-24	0.89	0.89	0.86	0.89	+4.12%	14,316,836
2026-03-23	0.85	0.86	0.83	0.85	-3.95%	8,354,715
2026-03-20	0.86	0.89	0.84	0.89	+0.00%	17,347,214
2026-03-19	0.91	0.91	0.88	0.89	-4.32%	13,629,795
2026-03-18	0.92	0.94	0.92	0.93	-1.60%	5,388,977
2026-03-17	0.94	0.95	0.91	0.94	+0.53%	6,276,566
2026-03-16	0.94	0.96	0.93	0.94	-2.09%	9,276,506
2026-03-13	0.92	0.96	0.91	0.95	+3.80%	10,098,240
2026-03-12	0.92	0.94	0.90	0.92	-1.08%	10,540,340
2026-03-11	0.92	0.94	0.92	0.93	+2.76%	6,759,664
2026-03-10	0.90	0.92	0.89	0.91	+2.84%	14,086,890
2026-03-09	0.88	0.88	0.84	0.88	-2.76%	22,180,680
2026-03-06	0.91	0.92	0.88	0.91	-3.72%	13,551,654
2026-03-05	0.97	0.97	0.94	0.94	-1.57%	10,854,242
2026-03-04	0.95	0.96	0.93	0.95	-3.05%	7,906,999
2026-03-03	1.01	1.03	0.97	0.98	-2.96%	7,138,153
2026-03-02	1.00	1.01	0.99	1.01	+0.50%	6,253,553
2026-02-27	1.02	1.02	1.00	1.01	-0.49%	9,144,679
2026-02-26	1.01	1.04	1.01	1.01	+1.00%	14,541,632
2026-02-25	1.00	1.03	1.00	1.00	+2.03%	12,907,030
2026-02-24	0.97	1.00	0.96	0.98	+3.14%	9,161,486
2026-02-23	1.01	1.03	0.91	0.95	-5.91%	17,762,546
2026-02-20	1.03	1.06	1.00	1.01	-1.93%	15,488,737
2026-02-19	1.02	1.04	1.01	1.03	+1.97%	16,210,159
2026-02-18	0.99	1.03	0.98	1.01	+5.73%	21,628,092
2026-02-17	0.98	0.98	0.96	0.96	-1.54%	5,571,589
2026-02-16	0.98	0.99	0.96	0.97	+0.00%	6,745,051
2026-02-13	0.96	0.98	0.95	0.97	-2.50%	15,963,258
2026-02-12	1.04	1.04	0.99	1.00	+2.56%	46,859,475
2026-02-11	0.97	0.97	0.95	0.97	+1.56%	19,325,590
2026-02-10	0.95	0.96	0.93	0.96	+3.23%	21,866,068
2026-02-09	0.91	0.94	0.91	0.93	+4.49%	15,330,219
2026-02-06	0.88	0.90	0.86	0.89	-2.20%	13,439,015
2026-02-05	0.93	0.94	0.90	0.91	-3.70%	14,280,830
2026-02-04	0.94	0.95	0.93	0.94	+2.72%	23,565,376
2026-02-03	0.91	0.94	0.89	0.92	+2.79%	18,946,435
2026-02-02	0.90	0.92	0.88	0.90	-2.19%	23,143,073
2026-01-30	0.97	0.98	0.91	0.92	-5.67%	28,895,127
2026-01-29	0.96	0.98	0.93	0.97	+1.57%	20,521,432
2026-01-28	0.97	0.97	0.94	0.95	+0.53%	27,755,346
2026-01-27	0.95	0.96	0.93	0.95	+1.60%	19,229,000
2026-01-23	0.93	0.94	0.91	0.94	+2.75%	12,481,302
2026-01-22	0.94	0.94	0.91	0.91	-1.62%	14,322,577
2026-01-21	0.92	0.94	0.91	0.93	+1.09%	11,746,153
2026-01-20	0.93	0.93	0.90	0.92	-1.08%	12,445,782
2026-01-19	0.87	0.93	0.85	0.93	+1.65%	17,444,676
2026-01-16	0.94	0.94	0.91	0.91	-2.67%	10,848,427
2026-01-15	0.94	0.95	0.92	0.94	+2.19%	24,151,744
2026-01-14	0.94	0.95	0.91	0.92	-2.66%	19,177,291
2026-01-13	0.95	0.96	0.93	0.94	+2.17%	22,951,354
2026-01-12	0.93	0.94	0.91	0.92	+0.55%	22,607,854
2026-01-09	0.95	0.95	0.91	0.92	-4.69%	17,641,310
2026-01-08	1.00	1.01	0.95	0.96	-4.95%	34,338,384
2026-01-07	1.00	1.04	0.97	1.01	+6.32%	39,002,685
2026-01-06	0.96	0.98	0.94	0.95	+0.00%	17,785,419
2026-01-05	0.92	0.95	0.92	0.95	+5.56%	20,337,616
2026-01-02	0.88	0.92	0.88	0.90	+7.78%	17,458,234
2025-12-31	0.82	0.84	0.81	0.83	+2.45%	7,324,838
2025-12-30	0.81	0.81	0.79	0.81	+1.24%	10,661,851
2025-12-29	0.82	0.83	0.80	0.81	-0.62%	10,762,791
2025-12-24	0.80	0.83	0.80	0.81	+1.89%	14,766,221
2025-12-23	0.78	0.80	0.78	0.80	+2.58%	10,257,234
2025-12-22	0.77	0.79	0.76	0.78	+2.65%	10,734,021
2025-12-19	0.76	0.77	0.73	0.76	+0.00%	17,910,530
2025-12-18	0.76	0.77	0.73	0.76	+0.67%	7,655,916
2025-12-17	0.74	0.76	0.73	0.75	+2.04%	8,497,701
2025-12-16	0.74	0.75	0.73	0.73	-2.00%	5,369,010
2025-12-15	0.77	0.77	0.74	0.75	-3.23%	6,684,262
2025-12-12	0.76	0.78	0.75	0.78	+2.65%	11,326,024
2025-12-11	0.74	0.77	0.73	0.76	+2.72%	11,629,235
2025-12-10	0.75	0.75	0.73	0.73	-0.68%	3,832,580
2025-12-09	0.73	0.77	0.73	0.74	+0.00%	10,561,205
2025-12-08	0.74	0.76	0.73	0.74	-1.33%	4,074,416
2025-12-05	0.76	0.76	0.74	0.75	-0.66%	3,706,576
2025-12-04	0.74	0.78	0.74	0.76	+2.03%	9,524,245
2025-12-03	0.71	0.74	0.71	0.74	+4.23%	6,831,949
2025-12-02	0.71	0.72	0.71	0.71	-1.39%	3,006,525
2025-12-01	0.73	0.73	0.71	0.72	-0.69%	5,011,798
2025-11-28	0.72	0.73	0.71	0.72	+1.40%	5,446,347
2025-11-27	0.72	0.72	0.70	0.71	-0.69%	5,785,650
2025-11-26	0.70	0.72	0.69	0.72	+3.60%	9,344,888
2025-11-25	0.67	0.70	0.66	0.69	+0.00%	11,675,638
2025-11-24	0.69	0.70	0.69	0.69	+2.21%	24,300,020
2025-11-21	0.70	0.70	0.67	0.68	-4.90%	30,489,555
2025-11-20	0.72	0.73	0.71	0.71	+2.88%	2,651,842
2025-11-19	0.70	0.71	0.69	0.69	-0.71%	4,427,500
2025-11-18	0.71	0.72	0.69	0.70	-3.45%	4,233,263
2025-11-17	0.72	0.73	0.71	0.72	-0.68%	3,277,066
2025-11-14	0.74	0.75	0.73	0.73	-4.58%	3,396,122
2025-11-13	0.73	0.77	0.73	0.77	+4.08%	6,294,610
2025-11-12	0.72	0.73	0.71	0.73	+2.80%	5,502,900
2025-11-11	0.70	0.71	0.69	0.71	+2.88%	4,896,523
2025-11-10	0.68	0.70	0.68	0.69	+3.73%	2,684,442
2025-11-07	0.69	0.69	0.67	0.67	-2.90%	5,987,802
2025-11-06	0.69	0.69	0.68	0.69	+0.73%	10,338,925
2025-11-05	0.70	0.71	0.67	0.69	-2.14%	7,192,449
2025-11-04	0.72	0.72	0.70	0.70	-3.45%	4,123,482
2025-11-03	0.74	0.74	0.71	0.72	-2.03%	5,782,968
2025-10-31	0.75	0.76	0.73	0.74	-1.33%	4,627,422
2025-10-30	0.73	0.76	0.73	0.75	+2.74%	4,291,150
2025-10-29	0.72	0.73	0.70	0.73	+1.39%	5,515,151
2025-10-28	0.74	0.74	0.71	0.72	-2.70%	5,041,563
2025-10-27	0.74	0.75	0.74	0.74	+0.00%	4,220,917
2025-10-24	0.73	0.74	0.72	0.74	+2.07%	7,763,123
2025-10-23	0.71	0.73	0.70	0.72	+1.40%	5,142,609
2025-10-22	0.69	0.72	0.69	0.71	+0.00%	16,080,777
2025-10-21	0.74	0.74	0.71	0.71	-2.72%	3,215,670
2025-10-20	0.73	0.74	0.71	0.73	+0.00%	5,174,469
2025-10-17	0.74	0.76	0.71	0.73	-1.34%	5,888,473
2025-10-16	0.76	0.76	0.74	0.74	-1.32%	3,496,959
2025-10-15	0.76	0.77	0.76	0.76	+0.00%	3,733,719
2025-10-14	0.77	0.79	0.76	0.76	+0.67%	8,514,916
2025-10-13	0.76	0.77	0.74	0.75	-3.85%	4,602,707
2025-10-10	0.81	0.81	0.78	0.78	-4.29%	5,799,751
2025-10-09	0.77	0.81	0.75	0.81	+8.67%	12,648,462
2025-10-08	0.75	0.75	0.73	0.75	+0.00%	5,373,352
2025-10-07	0.77	0.78	0.74	0.75	-2.60%	8,974,410
2025-10-06	0.77	0.78	0.76	0.77	+1.32%	6,086,891
2025-10-03	0.76	0.77	0.74	0.76	+0.66%	10,265,746
2025-10-02	0.73	0.76	0.72	0.76	+4.14%	16,665,557
2025-10-01	0.72	0.73	0.71	0.72	+2.11%	8,699,790
2025-09-30	0.72	0.72	0.70	0.71	-1.39%	20,200,098
2025-09-29	0.72	0.73	0.71	0.72	-1.37%	5,875,022
2025-09-26	0.73	0.73	0.72	0.73	+0.69%	6,562,359
2025-09-25	0.71	0.73	0.71	0.72	+1.40%	12,695,290
2025-09-24	0.71	0.73	0.71	0.71	+0.00%	9,341,371
2025-09-23	0.71	0.73	0.70	0.71	-1.38%	12,388,544
2025-09-22	0.71	0.73	0.71	0.72	+3.57%	6,176,967
2025-09-19	0.70	0.72	0.70	0.70	-1.41%	28,543,122
2025-09-18	0.71	0.72	0.70	0.71	-0.70%	5,376,576
2025-09-17	0.71	0.72	0.70	0.71	-0.69%	4,443,462
2025-09-16	0.72	0.73	0.71	0.72	+1.41%	5,287,093
2025-09-15	0.70	0.71	0.69	0.71	+1.43%	4,147,047
2025-09-12	0.69	0.70	0.68	0.70	+2.19%	5,890,288
2025-09-11	0.70	0.70	0.68	0.69	-2.14%	4,344,565
2025-09-10	0.70	0.71	0.69	0.70	-2.10%	4,067,985

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+15.97%). Worst month: Mar (-15.93%). Based on 2 years of daily data (2025–2026).

Jan-3.08%
Feb+5.40%
Mar-15.93%
Apr+3.42%
May+12.04%
Jun-2.14%
Jul-3.93%
Aug+0.07%
Sep-1.39%
Oct+2.07%
Nov+0.00%
Dec+15.97%

FAQ · from the current price data · as of 2026-09-03

Quick answers

What is Nickel Industries Ltd's (NIC.AU) latest close?

0.83 on 2026-09-03, from the Closelook data lake's daily price record.

What is NIC.AU's 52-week high and low?

1.13 high and 0.66 low over the trailing 52 weeks, as of 2026-09-03.

What is Nickel Industries Ltd's strongest and weakest month historically?

Historically, NIC.AU's strongest calendar month has been Dec (average +15.97%) and its weakest Mar (average -15.93%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.