North American Niobium and Critical Minerals Corp. (CSE:NIOB)
Canada · Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
At close: Sep 18, 2026
CSE:NIOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 20,500 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 44,240 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 15,856 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 54,831 |
| Sep 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 42,803 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 11,666 |
| Sep 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -4.55% | 62,097 |
| Sep 4, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 18.92% | 35,580 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 17,200 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 33,700 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -2.27% | 188,783 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 75,400 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 72,072 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -19.35% | 155,615 |
| Aug 26, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 60,959 |
| Aug 25, 2026 | 0.33 | 0.36 | 0.27 | 0.32 | 0.32 | 1.59% | 134,043 |
| Aug 24, 2026 | 0.28 | 0.40 | 0.28 | 0.32 | 0.32 | 16.67% | 216,885 |
| Aug 21, 2026 | 0.24 | 0.39 | 0.23 | 0.27 | 0.27 | 17.39% | 66,603 |
| Aug 20, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | 4.55% | 76,800 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 8,594 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 48,616 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -2.33% | 96,659 |
| Aug 14, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 58,782 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 13.89% | 70,444 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | - | 152,083 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 13,840 |
| Aug 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 57,099 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 35,413 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 17,600 |
| Aug 5, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 2.70% | 84,755 |
| Aug 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 68,888 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 68,310 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 38,000 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 84,031 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,504 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 30,925 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -8.51% | 241,475 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 128,727 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -7.84% | 125,283 |
| Jul 21, 2026 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -20.31% | 648,768 |
| Jul 20, 2026 | 0.36 | 0.40 | 0.27 | 0.32 | 0.32 | -20.00% | 145,160 |
| Jul 17, 2026 | 0.44 | 0.44 | 0.35 | 0.40 | 0.40 | -9.09% | 29,048 |
| Jul 16, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 36,500 |
| Jul 15, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 21,050 |
| Jul 14, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 3,650 |
| Jul 13, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 14,700 |
| Jul 10, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 37,910 |
| Jul 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 20,000 |
| Jul 8, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 51,104 |