CSE:NIOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.81	0.81	0.65	0.74	0.74	-9.76%	182,550
May 20, 2026	0.85	0.88	0.70	0.82	0.82	-6.82%	210,779
May 19, 2026	0.99	1.00	0.87	0.88	0.88	-12.00%	61,860
May 15, 2026	1.05	1.06	0.93	1.00	1.00	-4.76%	38,115
May 14, 2026	1.09	1.19	1.03	1.05	1.05	-0.94%	58,603
May 13, 2026	0.97	1.13	0.95	1.06	1.06	-0.93%	205,549
May 12, 2026	1.04	1.07	1.00	1.07	1.07	-	68,319
May 11, 2026	1.25	1.25	1.01	1.07	1.07	-6.14%	109,055
May 8, 2026	1.10	1.15	1.05	1.14	1.14	7.55%	69,800
May 7, 2026	1.10	1.17	1.03	1.06	1.06	-9.40%	71,486
May 6, 2026	1.17	1.19	1.14	1.17	1.17	-	40,989
May 5, 2026	1.20	1.22	1.12	1.17	1.17	-4.88%	77,399
May 4, 2026	1.24	1.26	1.13	1.23	1.23	-2.38%	60,548
May 1, 2026	1.27	1.27	1.21	1.26	1.26	5.00%	94,423
Apr 30, 2026	1.19	1.31	1.19	1.20	1.20	1.69%	148,525
Apr 29, 2026	1.20	1.22	0.99	1.18	1.18	0.85%	530,827
Apr 28, 2026	1.35	1.40	1.15	1.17	1.17	-11.36%	268,935
Apr 27, 2026	1.13	1.32	1.13	1.32	1.32	22.22%	523,000
Apr 24, 2026	0.98	1.13	0.97	1.08	1.08	11.34%	734,921
Apr 23, 2026	1.05	1.05	0.94	0.97	0.97	-5.83%	149,612
Apr 22, 2026	0.95	1.03	0.93	1.03	1.03	8.42%	292,568
Apr 21, 2026	1.04	1.05	0.84	0.95	0.95	-9.52%	311,342
Apr 20, 2026	0.73	1.05	0.73	1.05	1.05	41.89%	764,120
Apr 17, 2026	0.59	0.75	0.57	0.74	0.74	34.55%	1,007,565
Apr 16, 2026	0.57	0.57	0.54	0.55	0.55	-	87,536
Apr 15, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	110,777
Apr 14, 2026	0.59	0.59	0.54	0.59	0.59	7.27%	560,449
Apr 13, 2026	0.46	0.61	0.46	0.55	0.55	25.00%	531,282
Apr 10, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	39,097
Apr 8, 2026	0.49	0.49	0.46	0.46	0.46	-2.13%	65,664
Apr 7, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	16,526
Apr 6, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	49,874
Apr 2, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	1,012
Apr 1, 2026	0.47	0.50	0.46	0.50	0.50	7.61%	53,419
Mar 31, 2026	0.50	0.50	0.46	0.46	0.46	-2.13%	51,500
Mar 30, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	522
Mar 27, 2026	0.48	0.51	0.48	0.48	0.48	-2.04%	42,210
Mar 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	32,722
Mar 25, 2026	0.52	0.53	0.50	0.50	0.50	-4.81%	7,524
Mar 24, 2026	0.50	0.52	0.50	0.52	0.52	-	27,500
Mar 23, 2026	0.50	0.56	0.50	0.52	0.52	1.96%	96,800
Mar 20, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	8,303
Mar 19, 2026	0.53	0.54	0.49	0.52	0.52	-	47,226
Mar 18, 2026	0.53	0.55	0.52	0.52	0.52	-1.89%	27,000
Mar 17, 2026	0.56	0.56	0.50	0.53	0.53	-1.85%	30,217
Mar 16, 2026	0.50	0.54	0.48	0.54	0.54	10.20%	24,602
Mar 13, 2026	0.55	0.56	0.49	0.49	0.49	-12.50%	124,664
Mar 12, 2026	0.57	0.57	0.56	0.56	0.56	-	6,000
Mar 11, 2026	0.56	0.58	0.56	0.56	0.56	-	70,863
Mar 10, 2026	0.54	0.57	0.54	0.56	0.56	5.66%	51,503