North American Niobium and Critical Minerals Corp. (CSE:NIOB)
Canada · Delayed Price · Currency is CAD 0.5650
+0.0150 (2.73%)
At close: Feb 27, 2026
CSE:NIOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 2.73% | 9,627 |
| Feb 26, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 97,065 |
| Feb 25, 2026 | 0.62 | 0.62 | 0.54 | 0.55 | 0.55 | -8.33% | 76,391 |
| Feb 24, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 55,005 |
| Feb 23, 2026 | 0.62 | 0.64 | 0.57 | 0.60 | 0.60 | - | 261,889 |
| Feb 20, 2026 | 0.59 | 0.63 | 0.55 | 0.60 | 0.60 | 1.69% | 132,195 |
| Feb 19, 2026 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.84% | 170,950 |
| Feb 18, 2026 | 0.63 | 0.68 | 0.60 | 0.62 | 0.62 | -1.59% | 257,819 |
| Feb 17, 2026 | 0.80 | 0.89 | 0.61 | 0.63 | 0.63 | -5.97% | 933,292 |
| Feb 13, 2026 | 0.63 | 0.70 | 0.63 | 0.67 | 0.67 | 6.35% | 73,565 |
| Feb 12, 2026 | 0.64 | 0.64 | 0.58 | 0.63 | 0.63 | -4.55% | 45,537 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 102,090 |
| Feb 10, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 14,500 |
| Feb 9, 2026 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | - | 12,958 |
| Feb 6, 2026 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 15.79% | 66,750 |
| Feb 5, 2026 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -8.06% | 58,139 |
| Feb 4, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 23,978 |
| Feb 3, 2026 | 0.63 | 0.68 | 0.61 | 0.63 | 0.63 | 6.78% | 197,955 |
| Feb 2, 2026 | 0.80 | 0.80 | 0.50 | 0.59 | 0.59 | -15.71% | 186,212 |
| Jan 30, 2026 | 0.94 | 0.94 | 0.62 | 0.70 | 0.70 | -18.60% | 81,417 |
| Jan 28, 2026 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | -9.47% | 44,240 |
| Jan 27, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 19,121 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,100 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 11,900 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 68,362 |
| Jan 21, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 7,900 |
| Jan 20, 2026 | 0.83 | 0.86 | 0.78 | 0.86 | 0.86 | 2.38% | 66,673 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 9.09% | 5,478 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.77 | 0.77 | 0.77 | -14.44% | 18,400 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 20,215 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.85 | 0.94 | 0.94 | -5.05% | 8,500 |
| Jan 13, 2026 | 0.99 | 1.01 | 0.88 | 0.99 | 0.99 | -2.94% | 31,699 |
| Jan 12, 2026 | 1.01 | 1.02 | 0.60 | 1.02 | 1.02 | - | 73,992 |
| Jan 9, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 12,850 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 14,278 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 9,150 |
| Jan 6, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 9,716 |
| Jan 5, 2026 | 1.05 | 1.16 | 1.03 | 1.03 | 1.03 | -5.50% | 12,225 |
| Jan 2, 2026 | 0.95 | 1.10 | 0.95 | 1.09 | 1.09 | 17.20% | 46,133 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.33% | 1,000 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.83 | 0.90 | 0.90 | -5.26% | 37,383 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -7.77% | 19,644 |
| Dec 24, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 872 |
| Dec 23, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 11,493 |
| Dec 22, 2025 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -8.47% | 9,450 |
| Dec 19, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 4.42% | 6,600 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 13,070 |
| Dec 17, 2025 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | 0.88% | 30,040 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.09 | 1.14 | 1.14 | -4.20% | 52,288 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -7.03% | 14,136 |