NioCorp Developments Ltd. (FRA:BR30)
Germany · Delayed Price · Currency is EUR 3.789
+0.094 (2.54%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:BR30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.42 | 4.42 | 4.29 | 4.38 | 4.38 | -2.58% | - |
| Aug 13, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -3.52% | - |
| Aug 12, 2026 | 4.54 | 4.69 | 4.54 | 4.66 | 4.66 | 0.84% | 400 |
| Aug 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.34% | - |
| Aug 10, 2026 | 4.77 | 4.77 | 4.64 | 4.64 | 4.64 | 0.89% | 650 |
| Aug 7, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 2.98% | - |
| Aug 6, 2026 | 4.33 | 4.47 | 4.25 | 4.47 | 4.47 | 0.59% | 100 |
| Aug 5, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | 12.72% | - |
| Aug 4, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 6.78% | - |
| Aug 3, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | -0.89% | - |
| Jul 31, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | 9.28% | - |
| Jul 30, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | -3.68% | - |
| Jul 29, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | -2.43% | 552 |
| Jul 28, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -1.23% | - |
| Jul 27, 2026 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -2.96% | 1,250 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.42% | 100 |
| Jul 23, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -1.81% | 50 |
| Jul 22, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.90% | - |
| Jul 21, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.04% | 100 |
| Jul 20, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 3.33% | - |
| Jul 17, 2026 | 3.79 | 3.80 | 3.60 | 3.60 | 3.60 | -12.02% | - |
| Jul 16, 2026 | 4.13 | 4.16 | 4.05 | 4.09 | 4.09 | -3.94% | 700 |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 11.29% | - |
| Jul 14, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | -1.75% | - |
| Jul 13, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -2.31% | 300 |
| Jul 10, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -2.61% | - |
| Jul 9, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | 3.83% | - |
| Jul 8, 2026 | 3.86 | 3.95 | 3.78 | 3.94 | 3.94 | -2.90% | 3,700 |
| Jul 7, 2026 | 4.09 | 4.14 | 4.06 | 4.06 | 4.06 | -2.64% | - |
| Jul 6, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -1.53% | - |
| Jul 3, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 1.24% | - |
| Jul 2, 2026 | 4.16 | 4.19 | 4.03 | 4.19 | 4.19 | 0.22% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.58% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 5.16% | - |
| Jun 29, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -3.19% | 700 |
| Jun 26, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -4.46% | 170 |
| Jun 25, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | -5.20% | - |
| Jun 24, 2026 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | -1.16% | - |
| Jun 23, 2026 | 4.47 | 4.47 | 4.28 | 4.38 | 4.38 | -3.97% | 200 |
| Jun 22, 2026 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | 0.93% | 200 |
| Jun 19, 2026 | 4.55 | 4.64 | 4.52 | 4.52 | 4.52 | -1.65% | 100 |
| Jun 18, 2026 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 3.28% | - |