NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	3.21	3.38	3.12	3.34	-	9.15%	894,049
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