Nio Strategic Metals Inc. (NIOCF)
OTCMKTS · Delayed Price · Currency is USD
0.10224
0.00 (0.00%)
At close: Aug 10, 2026
NIOCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 27.10% | 2,500 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.56% | 100 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,100 |
| Aug 3, 2026 | 0.04 | 0.11 | 0.04 | 0.11 | 0.11 | 10.00% | 1,400 |
| Jul 31, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | -20.00% | 5,400 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 74.34% | 2,500 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -28.30% | 1,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.02% | 2,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -14.88% | 7,866 |
| Jul 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.14% | 6,849 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.04% | 16,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Jun 15, 2026 | 0.13 | 0.22 | 0.13 | 0.13 | 0.13 | -40.48% | 19,000 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 434 |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 76.00% | 2,500 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,977 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -34.21% | 2,500 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 347.06% | 500 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -74.24% | 100 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,001 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 432.26% | 8,300 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.03 | 0.03 | 0.03 | -84.50% | 18,700 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.15% | 10,025 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 30,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 35.79% | 12,000 |
| 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 |