NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
3.095
+0.035 (1.14%)
Jul 11, 2025, 1:29 PM - Market open

NioCorp Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.21 3.47 3.08 3.07 - 0.16% 2,116,607
Jul 10, 2025 2.70 3.09 2.68 3.06 3.06 26.97% 5,798,330
Jul 9, 2025 2.35 2.43 2.34 2.41 2.41 3.43% 364,664
Jul 8, 2025 2.39 2.41 2.31 2.33 2.33 -2.51% 485,224
Jul 7, 2025 2.39 2.41 2.31 2.39 2.39 -0.83% 869,645
Jul 3, 2025 2.33 2.41 2.30 2.41 2.41 2.99% 309,425
Jul 2, 2025 2.24 2.36 2.20 2.34 2.34 6.85% 481,610
Jul 1, 2025 2.35 2.35 2.17 2.19 2.19 -6.01% 1,122,258
Jun 30, 2025 2.48 2.50 2.32 2.33 2.33 -6.05% 959,620
Jun 27, 2025 2.72 2.73 2.45 2.48 2.48 -9.49% 7,233,896
Jun 26, 2025 2.64 2.85 2.57 2.74 2.74 6.61% 873,685
Jun 25, 2025 2.66 2.69 2.54 2.57 2.57 -2.65% 721,383
Jun 24, 2025 2.85 2.85 2.64 2.64 2.64 -7.04% 759,486
Jun 23, 2025 2.63 2.89 2.60 2.84 2.84 9.23% 926,437
Jun 20, 2025 2.67 2.72 2.60 2.60 2.60 -1.89% 564,132
Jun 18, 2025 2.78 2.78 2.65 2.65 2.65 -3.99% 914,825
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