North American Niobium and Critical Minerals Corp. (NIOMF)
OTCMKTS · Delayed Price · Currency is USD
0.4854
-0.0146 (-2.91%)
At close: Feb 11, 2026
NIOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.92% | 1,055 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.94% | 2,237 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 7.03% | 350 |
| Feb 6, 2026 | 0.45 | 0.52 | 0.45 | 0.46 | 0.46 | 2.14% | 5,525 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 4.32% | 6,550 |
| Feb 4, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.66% | 1,629 |
| Feb 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -31.42% | 200 |
| Jan 28, 2026 | 0.67 | 0.70 | 0.65 | 0.66 | 0.66 | -2.24% | 5,578 |
| Jan 27, 2026 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 3.03% | 3,900 |
| Jan 26, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.92% | 12,735 |
| Jan 23, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 0.77% | 7,950 |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.72% | 775 |
| Jan 21, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 7.14% | 5,578 |
| Jan 20, 2026 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | -1.27% | 16,415 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -7.74% | 1,965 |
| Jan 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.02% | 164 |
| Jan 14, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.81% | 1,357 |
| Jan 13, 2026 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 22.80% | 3,300 |
| Jan 12, 2026 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.27% | 1,720 |
| Jan 8, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.17% | 2,100 |
| Jan 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 12.47% | 490 |
| Dec 29, 2025 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -10.25% | 2,131 |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -8.01% | 5,031 |
| Dec 22, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 4.51% | 2,320 |
| Dec 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.06% | 300 |
| Dec 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.13% | 305 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 1,190 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 13.45% | 345 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 19.08% | 600 |
| Nov 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -17.75% | 570 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -12.25% | 1,000 |
| Nov 13, 2025 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | 30.53% | 1,151 |
| Nov 10, 2025 | 1.07 | 1.07 | 0.76 | 0.76 | 0.76 | -27.40% | 850 |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.42% | 500 |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.23% | 199 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.59% | 100 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.75% | 325 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 15.56% | 300 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -19.93% | 1,000 |
| Oct 27, 2025 | 1.93 | 1.93 | 1.12 | 1.12 | 1.12 | 15.90% | 1,480 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -7.64% | 900 |
| Oct 21, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8.38% | 1,180 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.08% | 1,040 |
| Oct 16, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 815 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 20.18% | 500 |
| Oct 14, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 31.31% | 700 |
| Oct 7, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 19.27% | 6,595 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.25% | 200 |
| Sep 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 45.93% | 500 |