NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	2.99	2.99	2.76	2.76	2.76	-8.00%	817,500
Jun 16, 2025	2.92	3.10	2.86	3.00	3.00	5.26%	1,506,424
Jun 13, 2025	2.80	2.94	2.80	2.85	2.85	1.42%	904,609
Jun 12, 2025	2.59	2.85	2.59	2.81	2.81	7.25%	1,031,939
Jun 11, 2025	2.62	2.75	2.58	2.62	2.62	1.95%	559,464
Jun 10, 2025	2.53	2.70	2.53	2.57	2.57	2.80%	588,733
Jun 9, 2025	2.62	2.62	2.50	2.50	2.50	-3.47%	592,001
Jun 6, 2025	2.75	2.77	2.58	2.59	2.59	-6.50%	634,559
Jun 5, 2025	2.77	2.90	2.67	2.77	2.77	2.97%	1,313,394
Jun 4, 2025	2.60	2.72	2.57	2.69	2.69	7.17%	848,374
Jun 3, 2025	2.53	2.62	2.46	2.51	2.51	0.40%	416,912
Jun 2, 2025	2.36	2.52	2.36	2.50	2.50	8.70%	670,845
May 30, 2025	2.29	2.35	2.25	2.30	2.30	0.44%	316,017
May 29, 2025	2.35	2.40	2.28	2.29	2.29	-3.78%	454,204
May 28, 2025	2.43	2.43	2.35	2.38	2.38	-2.06%	359,690
May 27, 2025	2.55	2.64	2.42	2.43	2.43	-1.62%	670,671
May 23, 2025	2.40	2.54	2.40	2.47	2.47	2.92%	614,074
May 22, 2025	2.39	2.45	2.32	2.40	2.40	0.42%	306,618
May 21, 2025	2.34	2.45	2.32	2.39	2.39	1.27%	353,576
May 20, 2025	2.39	2.50	2.32	2.36	2.36	-0.84%	551,506
May 19, 2025	2.26	2.43	2.20	2.38	2.38	4.85%	468,611
May 16, 2025	2.33	2.36	2.25	2.27	2.27	-2.99%	453,729
May 15, 2025	2.36	2.36	2.23	2.34	2.34	-0.85%	601,581
May 14, 2025	2.40	2.44	2.32	2.36	2.36	-0.84%	215,273
May 13, 2025	2.24	2.48	2.23	2.38	2.38	5.78%	571,462
May 12, 2025	2.37	2.40	2.18	2.25	2.25	-7.41%	681,636
May 9, 2025	2.50	2.50	2.41	2.43	2.43	-2.02%	325,678
May 8, 2025	2.42	2.51	2.42	2.48	2.48	2.48%	313,249
May 7, 2025	2.43	2.52	2.38	2.42	2.42	-3.20%	361,143
May 6, 2025	2.51	2.57	2.46	2.50	2.50	-	478,690
May 5, 2025	2.36	2.55	2.31	2.50	2.50	8.23%	698,355
May 2, 2025	2.35	2.43	2.25	2.31	2.31	-2.12%	783,653
May 1, 2025	2.50	2.52	2.30	2.36	2.36	-5.22%	1,101,985
Apr 30, 2025	2.60	2.60	2.42	2.49	2.49	-6.04%	1,197,853
Apr 29, 2025	2.80	2.91	2.59	2.65	2.65	-2.57%	1,619,812
Apr 28, 2025	2.77	2.84	2.61	2.72	2.72	2.26%	944,725
Apr 25, 2025	2.82	2.85	2.58	2.66	2.66	-5.00%	1,164,016
Apr 24, 2025	2.59	2.88	2.58	2.80	2.80	8.11%	2,065,313
Apr 23, 2025	2.69	2.81	2.57	2.59	2.59	-	1,048,915
Apr 22, 2025	2.95	2.98	2.58	2.59	2.59	-12.20%	1,497,543
Apr 21, 2025	2.87	2.99	2.51	2.95	2.95	3.87%	2,921,284
Apr 17, 2025	3.35	3.47	2.68	2.84	2.84	-25.07%	7,689,124
Apr 16, 2025	3.57	4.15	3.30	3.79	3.79	31.14%	15,736,212
Apr 15, 2025	2.70	2.94	2.55	2.89	2.89	18.44%	4,071,965
Apr 14, 2025	2.35	2.69	2.15	2.44	2.44	18.45%	3,332,135
Apr 11, 2025	2.06	2.12	1.98	2.06	2.06	0.49%	309,032
Apr 10, 2025	1.99	2.20	1.89	2.05	2.05	3.02%	550,197
Apr 9, 2025	2.05	2.18	1.96	1.99	1.99	-	500,319
Apr 8, 2025	2.13	2.14	1.95	1.99	1.99	-1.00%	187,740
Apr 7, 2025	1.83	2.19	1.83	2.01	2.01	2.55%	315,923