NioCorp Developments Ltd. (FRA:BR30)
Germany · Delayed Price · Currency is EUR 2.580
-0.105 (-3.91%)
Last updated: Oct 23, 2026, 4:19 PM CEST
FRA:BR30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -3.91% | 4,000 |
| Oct 22, 2026 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -3.28% | - |
| Oct 21, 2026 | 2.80 | 2.82 | 2.77 | 2.78 | 2.78 | 4.95% | 885 |
| Oct 20, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -5.97% | 250 |
| Oct 19, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -3.03% | - |
| Oct 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.80% | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.07% | 510 |
| Oct 14, 2026 | 3.00 | 3.05 | 2.80 | 2.80 | 2.80 | -7.83% | 3,290 |
| Oct 13, 2026 | 2.95 | 3.04 | 2.94 | 3.04 | 3.04 | 1.23% | - |
| Oct 12, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -1.67% | 500 |
| Oct 9, 2026 | 3.10 | 3.10 | 2.99 | 3.05 | 3.05 | 0.63% | 10 |
| Oct 8, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -2.32% | - |
| Oct 7, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -0.54% | - |
| Oct 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.63% | - |
| Oct 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.74% | - |
| Oct 2, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | -2.27% | 100 |
| Oct 1, 2026 | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | 3.67% | - |
| Sep 30, 2026 | 3.03 | 3.10 | 3.03 | 3.06 | 3.06 | 0.26% | 270 |
| Sep 29, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -0.85% | - |
| Sep 28, 2026 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | -0.49% | 1,200 |
| Sep 25, 2026 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | 1.38% | 2,245 |
| Sep 24, 2026 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | -5.05% | - |
| Sep 23, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -1.63% | 1,002 |
| Sep 22, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -0.28% | - |
| Sep 21, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 3.28% | 1,500 |
| Sep 18, 2026 | 3.15 | 3.23 | 3.15 | 3.17 | 3.17 | -0.94% | 50 |
| Sep 17, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.97% | 80 |
| Sep 16, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | -1.57% | - |
| Sep 15, 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | -3.43% | - |
| Sep 14, 2026 | 3.18 | 3.30 | 3.18 | 3.23 | 3.23 | -2.50% | 700 |
| Sep 11, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -1.13% | 347 |
| Sep 10, 2026 | 3.48 | 3.49 | 3.36 | 3.36 | 3.36 | -4.50% | 1,250 |
| Sep 9, 2026 | 3.50 | 3.51 | 3.49 | 3.51 | 3.51 | -4.02% | - |
| Sep 8, 2026 | 3.48 | 3.66 | 3.47 | 3.66 | 3.66 | 4.90% | 490 |
| Sep 7, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.91% | - |
| Sep 4, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -0.45% | - |
| Sep 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.80% | - |
| Sep 2, 2026 | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | -1.18% | 300 |
| Sep 1, 2026 | 3.56 | 3.60 | 3.55 | 3.55 | 3.55 | 0.11% | - |
| Aug 31, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -4.01% | - |
| Aug 28, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.04% | 100 |
| Aug 27, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -1.45% | - |
| Aug 26, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | 2.54% | - |
| Aug 25, 2026 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | -5.18% | 4,197 |
| Aug 24, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 3.59% | - |
| Aug 21, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | -1.31% | - |
| Aug 20, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -2.85% | - |
| Aug 19, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | -2.00% | 300 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -8.00% | 300 |
| Aug 17, 2026 | 4.34 | 4.35 | 4.33 | 4.35 | 4.35 | -0.73% | - |