Nio Strategic Metals Inc. (NIOCF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0890 (174.51%)
At close: Mar 18, 2026
NIOCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 174.51% | 5,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.33% | 170 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -78.57% | 5,800 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 4,900 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.10% | 6,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 57.89% | 12,000 |
| Feb 17, 2026 | 0.13 | 4.74 | 0.13 | 0.13 | 0.13 | -2.46% | 1,200 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.69% | 5,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 322.26% | 105 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -69.00% | 10,000 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 233.33% | 27,700 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.03 | 0.03 | 0.03 | -80.00% | 33,433 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.72% | 37,033 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.39% | 420 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 170 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 29,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Jan 23, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 1.00% | 35,000 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -80.00% | 5,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Nov 6, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -40.05% | 1,400 |
| Nov 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.60% | 30,100 |
| Nov 3, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 100.00% | 10,025 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -55.56% | 12,000 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 2,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 11,000 |
| Oct 16, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 71.43% | 38,178 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 29,100 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.16% | 200 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 24.06% | 2,408 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.89% | 641 |