NioCorp Developments Ltd. (FRA:BR30)
Germany · Delayed Price · Currency is EUR 3.919
-0.186 (-4.53%)
At close: Jun 26, 2026
FRA:BR30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -4.53% | - |
| 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% | - |
| Jun 17, 2026 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | -3.51% | - |
| Jun 16, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -3.96% | - |
| Jun 15, 2026 | 4.73 | 4.89 | 4.72 | 4.80 | 4.80 | 3.58% | 1,580 |
| Jun 12, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 9.57% | 84 |
| Jun 11, 2026 | 4.15 | 4.36 | 4.15 | 4.23 | 4.23 | -0.05% | 100 |
| Jun 10, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -4.58% | - |
| Jun 9, 2026 | 4.29 | 4.54 | 4.29 | 4.44 | 4.44 | 0.82% | 100 |
| Jun 8, 2026 | 4.66 | 4.66 | 4.40 | 4.40 | 4.40 | -3.72% | 310 |
| Jun 5, 2026 | 4.84 | 4.89 | 4.57 | 4.57 | 4.57 | -4.89% | 1,000 |
| Jun 4, 2026 | 4.85 | 4.87 | 4.81 | 4.81 | 4.81 | -8.51% | - |
| Jun 3, 2026 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | -1.46% | - |
| Jun 2, 2026 | 5.14 | 5.33 | 5.14 | 5.33 | 5.33 | 10.56% | 600 |
| Jun 1, 2026 | 4.86 | 4.99 | 4.81 | 4.82 | 4.82 | -4.80% | 1,100 |
| May 29, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 6.07% | - |
| May 28, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -4.60% | - |
| May 27, 2026 | 4.86 | 5.00 | 4.84 | 5.00 | 5.00 | 7.11% | 100 |
| May 26, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 0.97% | - |
| May 25, 2026 | 4.81 | 4.81 | 4.56 | 4.63 | 4.63 | -0.41% | 200 |
| May 22, 2026 | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | 5.35% | 290 |
| May 21, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 6.32% | - |
| May 20, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | -2.88% | 150 |
| May 19, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -7.63% | - |
| May 18, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | -4.52% | - |
| May 15, 2026 | 5.20 | 5.20 | 4.84 | 4.84 | 4.84 | -0.68% | 935 |
| May 14, 2026 | 4.96 | 4.98 | 4.87 | 4.88 | 4.88 | -4.91% | 800 |
| May 13, 2026 | 5.04 | 5.15 | 5.04 | 5.13 | 5.13 | 0.79% | - |
| May 12, 2026 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | 0.55% | 707 |
| May 11, 2026 | 5.17 | 5.17 | 5.01 | 5.06 | 5.06 | -0.78% | 960 |
| May 8, 2026 | 5.06 | 5.36 | 5.06 | 5.10 | 5.10 | -6.70% | 400 |
| May 7, 2026 | 5.33 | 5.71 | 5.27 | 5.47 | 5.47 | 8.93% | 1,971 |
| May 6, 2026 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | -1.65% | 550 |
| May 5, 2026 | 5.06 | 5.27 | 5.06 | 5.10 | 5.10 | -0.27% | 300 |
| May 4, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 7.71% | - |
| Apr 30, 2026 | 4.59 | 4.75 | 4.59 | 4.75 | 4.75 | -0.65% | 200 |
| Apr 29, 2026 | 4.75 | 4.78 | 4.74 | 4.78 | 4.78 | -1.52% | - |
| Apr 28, 2026 | 4.97 | 5.00 | 4.86 | 4.86 | 4.86 | 3.41% | - |
| Apr 27, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -3.04% | - |
| Apr 24, 2026 | 4.87 | 4.90 | 4.84 | 4.84 | 4.84 | -3.06% | 400 |
| Apr 23, 2026 | 5.23 | 5.41 | 5.00 | 5.00 | 5.00 | -5.15% | 400 |
| Apr 22, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | -2.45% | - |
| Apr 21, 2026 | 5.31 | 5.53 | 5.31 | 5.40 | 5.40 | 4.25% | 100 |
| Apr 20, 2026 | 5.08 | 5.18 | 5.06 | 5.18 | 5.18 | -1.97% | - |
| Apr 17, 2026 | 4.92 | 5.28 | 4.90 | 5.28 | 5.28 | 4.88% | 620 |