Skip to main content
NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Nov 21, 2024, 11:11 AM EST - Market open

NioCorp Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.451.461.331.381.38-2.13%152,131
Nov 19, 20241.451.451.381.411.41-2.76%143,032
Nov 18, 20241.451.481.391.451.451.40%104,307
Nov 15, 20241.441.471.381.431.431.42%157,967
Nov 14, 20241.511.551.381.411.41-5.37%200,799
Nov 13, 20241.551.551.471.491.49-1.97%106,373
Nov 12, 20241.501.551.461.521.524.11%161,454
Nov 11, 20241.531.531.461.461.46-0.68%134,884
Nov 8, 20241.461.481.411.471.474.26%103,064
Nov 7, 20241.421.461.391.411.410.71%319,466
Nov 6, 20241.501.501.331.401.40-3.78%208,409
Nov 5, 20241.501.501.421.461.46-2.02%384,468
Nov 4, 20241.501.531.271.491.49-6.60%1,529,868
Nov 1, 20241.821.821.581.591.59-12.64%713,956
Oct 31, 20241.851.861.761.821.82-1.62%66,633
Oct 30, 20241.881.891.761.851.85-2.63%185,653
Oct 29, 20241.941.941.841.901.90-2.06%91,247
Oct 28, 20241.901.981.881.941.942.11%91,615
Oct 25, 20241.921.921.871.901.90-1.04%61,055
Oct 24, 20241.861.951.791.921.924.35%100,663
Oct 23, 20241.821.861.731.841.84-0.54%88,892
Oct 22, 20241.992.011.801.851.85-7.96%130,540
Oct 21, 20241.992.061.912.012.011.52%101,495
Oct 18, 20241.721.981.721.981.9815.79%224,271
Oct 17, 20241.801.851.681.711.71-3.93%110,677
Oct 16, 20241.671.791.671.781.785.33%89,249
Oct 15, 20241.711.721.671.691.69-1.17%186,484
Oct 14, 20241.791.791.701.711.71-4.47%94,530
Oct 11, 20241.761.871.761.791.791.70%103,317
Oct 10, 20241.701.781.681.761.762.33%80,476
Oct 9, 20241.741.751.661.721.72-0.58%97,021
Oct 8, 20241.751.761.681.731.73-1.70%81,467
Oct 7, 20241.771.781.691.761.76-0.56%118,526
Oct 4, 20241.801.831.741.771.77-0.28%133,704
Oct 3, 20241.851.891.771.781.78-3.53%168,695
Oct 2, 20242.002.021.831.841.84-8.00%111,914
Oct 1, 20242.222.231.982.002.00-8.26%186,719
Sep 30, 20242.142.382.082.182.182.35%289,327
Sep 27, 20242.002.272.002.132.134.41%162,658
Sep 26, 20241.802.051.802.042.0413.33%187,556
Sep 25, 20241.761.801.731.801.803.45%59,013
Sep 24, 20241.701.771.701.741.742.96%90,218
Sep 23, 20241.691.761.691.691.690.60%130,560
Sep 20, 20241.711.751.681.681.68-2.33%61,389
Sep 19, 20241.821.821.701.721.72-1.71%44,886
Sep 18, 20241.751.811.711.751.750.57%91,562
Sep 17, 20241.741.811.701.741.741.16%75,526
Sep 16, 20241.721.791.701.721.72-39,366
Sep 13, 20241.771.841.721.721.72-3.37%56,113
Sep 12, 20241.901.901.751.781.78-4.04%53,208
Sep 11, 20241.811.961.791.861.863.34%50,008
Sep 10, 20241.861.871.761.801.80-3.49%50,608
Sep 9, 20241.692.031.691.861.8612.73%135,328
Sep 6, 20241.741.751.651.651.65-1.79%82,439
Sep 5, 20241.731.801.681.681.680.60%68,947
Sep 4, 20241.711.811.671.671.67-3.47%50,163
Sep 3, 20241.781.861.701.731.73-6.99%70,320
Aug 30, 20241.771.871.761.861.862.20%47,065
Aug 29, 20241.771.861.771.821.822.82%85,535
Aug 28, 20241.821.851.751.771.77-2.75%66,580
Aug 27, 20241.952.011.821.821.82-6.67%94,099
Aug 26, 20242.202.251.951.951.95-10.14%54,198
Aug 23, 20242.152.202.092.172.172.60%52,657
Aug 22, 20242.272.282.032.122.12-6.00%96,043
Aug 21, 20242.152.372.152.252.251.58%126,693
Aug 20, 20241.902.231.842.222.2219.09%138,257
Aug 19, 20241.831.901.791.861.862.20%41,300
Aug 16, 20241.811.821.751.821.821.68%33,913
Aug 15, 20241.811.811.721.791.79-0.56%51,779
Aug 14, 20241.811.811.751.801.80-0.55%30,269
Aug 13, 20241.761.811.751.811.812.26%15,077
Aug 12, 20241.811.811.771.771.770.57%21,967
Aug 9, 20241.791.821.751.761.76-1.68%53,986
Aug 8, 20241.801.821.771.791.791.70%53,228
Aug 7, 20241.851.851.751.761.76-4.35%64,679
Aug 6, 20241.831.851.781.841.843.95%44,067
Aug 5, 20241.791.811.701.771.77-1.12%54,984
Aug 2, 20241.701.801.701.791.795.29%77,033
Aug 1, 20241.741.811.701.701.70-1.16%31,901
Jul 31, 20241.701.801.701.721.72-0.58%61,957
Jul 30, 20241.801.811.731.731.73-3.89%89,473
Jul 29, 20241.721.921.721.801.806.51%137,070
Jul 26, 20241.771.881.661.691.69-2.31%197,903
Jul 25, 20241.751.811.701.731.73-1.14%53,139
Jul 24, 20241.881.881.751.751.75-4.89%46,482
Jul 23, 20241.921.971.841.841.84-5.15%93,955
Jul 22, 20241.952.041.871.941.940.52%54,813
Jul 19, 20242.002.001.931.931.93-3.50%10,333
Jul 18, 20242.012.082.002.002.00-2.44%39,554
Jul 17, 20241.842.101.842.052.055.13%126,920
Jul 16, 20241.952.051.931.951.95-1.02%61,026
Jul 15, 20242.002.081.951.971.971.55%49,263
Jul 12, 20242.142.141.941.941.94-7.18%96,862
Jul 11, 20241.802.101.802.092.0916.11%126,608
Jul 10, 20241.741.801.731.801.804.05%35,446
Jul 9, 20241.741.761.711.731.73-0.57%34,168
Jul 8, 20241.741.761.741.741.74-50,529
Jul 5, 20241.761.761.721.741.741.16%59,915
Jul 3, 20241.711.791.701.721.720.58%22,459
Jul 2, 20241.641.821.641.711.714.27%52,988