NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
1.900
-0.020 (-1.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NioCorp Developments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.86 | 1.95 | 1.79 | 1.92 | 1.92 | 4.35% | 100,663 |
Oct 23, 2024 | 1.82 | 1.86 | 1.73 | 1.84 | 1.84 | -0.54% | 88,892 |
Oct 22, 2024 | 1.99 | 2.01 | 1.80 | 1.85 | 1.85 | -7.96% | 130,540 |
Oct 21, 2024 | 1.99 | 2.06 | 1.91 | 2.01 | 2.01 | 1.52% | 101,495 |
Oct 18, 2024 | 1.72 | 1.98 | 1.72 | 1.98 | 1.98 | 15.79% | 224,271 |
Oct 17, 2024 | 1.80 | 1.85 | 1.68 | 1.71 | 1.71 | -3.93% | 110,677 |
Oct 16, 2024 | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | 5.33% | 89,249 |
Oct 15, 2024 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 186,484 |
Oct 14, 2024 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 94,530 |
Oct 11, 2024 | 1.76 | 1.87 | 1.76 | 1.79 | 1.79 | 1.70% | 103,317 |
Oct 10, 2024 | 1.70 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 80,476 |
Oct 9, 2024 | 1.74 | 1.75 | 1.66 | 1.72 | 1.72 | -0.58% | 97,021 |
Oct 8, 2024 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -1.70% | 81,467 |
Oct 7, 2024 | 1.77 | 1.78 | 1.69 | 1.76 | 1.76 | -0.56% | 118,526 |
Oct 4, 2024 | 1.80 | 1.83 | 1.74 | 1.77 | 1.77 | -0.28% | 133,704 |
Oct 3, 2024 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -3.53% | 168,695 |
Oct 2, 2024 | 2.00 | 2.02 | 1.83 | 1.84 | 1.84 | -8.00% | 111,914 |
Oct 1, 2024 | 2.22 | 2.23 | 1.98 | 2.00 | 2.00 | -8.26% | 186,719 |
Sep 30, 2024 | 2.14 | 2.38 | 2.08 | 2.18 | 2.18 | 2.35% | 289,327 |
Sep 27, 2024 | 2.00 | 2.27 | 2.00 | 2.13 | 2.13 | 4.41% | 162,658 |
Sep 26, 2024 | 1.80 | 2.05 | 1.80 | 2.04 | 2.04 | 13.33% | 187,556 |
Sep 25, 2024 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 59,013 |
Sep 24, 2024 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 90,218 |
Sep 23, 2024 | 1.69 | 1.76 | 1.69 | 1.69 | 1.69 | 0.60% | 130,560 |
Sep 20, 2024 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 61,389 |
Sep 19, 2024 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -1.71% | 44,886 |
Sep 18, 2024 | 1.75 | 1.81 | 1.71 | 1.75 | 1.75 | 0.57% | 91,562 |
Sep 17, 2024 | 1.74 | 1.81 | 1.70 | 1.74 | 1.74 | 1.16% | 75,526 |
Sep 16, 2024 | 1.72 | 1.79 | 1.70 | 1.72 | 1.72 | - | 39,366 |
Sep 13, 2024 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -3.37% | 56,113 |
Sep 12, 2024 | 1.90 | 1.90 | 1.75 | 1.78 | 1.78 | -4.04% | 53,208 |
Sep 11, 2024 | 1.81 | 1.96 | 1.79 | 1.86 | 1.86 | 3.34% | 50,008 |
Sep 10, 2024 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.49% | 50,608 |
Sep 9, 2024 | 1.69 | 2.03 | 1.69 | 1.86 | 1.86 | 12.73% | 135,328 |
Sep 6, 2024 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -1.79% | 82,439 |
Sep 5, 2024 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | 0.60% | 68,947 |
Sep 4, 2024 | 1.71 | 1.81 | 1.67 | 1.67 | 1.67 | -3.47% | 50,163 |
Sep 3, 2024 | 1.78 | 1.86 | 1.70 | 1.73 | 1.73 | -6.99% | 70,320 |
Aug 30, 2024 | 1.77 | 1.87 | 1.76 | 1.86 | 1.86 | 2.20% | 47,065 |
Aug 29, 2024 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 2.82% | 85,535 |
Aug 28, 2024 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.75% | 66,580 |
Aug 27, 2024 | 1.95 | 2.01 | 1.82 | 1.82 | 1.82 | -6.67% | 94,099 |
Aug 26, 2024 | 2.20 | 2.25 | 1.95 | 1.95 | 1.95 | -10.14% | 54,198 |
Aug 23, 2024 | 2.15 | 2.20 | 2.09 | 2.17 | 2.17 | 2.60% | 52,657 |
Aug 22, 2024 | 2.27 | 2.28 | 2.03 | 2.12 | 2.12 | -6.00% | 96,043 |
Aug 21, 2024 | 2.15 | 2.37 | 2.15 | 2.25 | 2.25 | 1.58% | 126,693 |
Aug 20, 2024 | 1.90 | 2.23 | 1.84 | 2.22 | 2.22 | 19.09% | 138,257 |
Aug 19, 2024 | 1.83 | 1.90 | 1.79 | 1.86 | 1.86 | 2.20% | 41,300 |
Aug 16, 2024 | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 33,913 |
Aug 15, 2024 | 1.81 | 1.81 | 1.72 | 1.79 | 1.79 | -0.56% | 51,779 |
Aug 14, 2024 | 1.81 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 30,269 |
Aug 13, 2024 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 15,077 |
Aug 12, 2024 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 21,967 |
Aug 9, 2024 | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | -1.68% | 53,986 |
Aug 8, 2024 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | 1.70% | 53,228 |
Aug 7, 2024 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -4.35% | 64,679 |
Aug 6, 2024 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 3.95% | 44,067 |
Aug 5, 2024 | 1.79 | 1.81 | 1.70 | 1.77 | 1.77 | -1.12% | 54,984 |
Aug 2, 2024 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 5.29% | 77,033 |
Aug 1, 2024 | 1.74 | 1.81 | 1.70 | 1.70 | 1.70 | -1.16% | 31,901 |
Jul 31, 2024 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | -0.58% | 61,957 |
Jul 30, 2024 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.89% | 89,473 |
Jul 29, 2024 | 1.72 | 1.92 | 1.72 | 1.80 | 1.80 | 6.51% | 137,070 |
Jul 26, 2024 | 1.77 | 1.88 | 1.66 | 1.69 | 1.69 | -2.31% | 197,903 |
Jul 25, 2024 | 1.75 | 1.81 | 1.70 | 1.73 | 1.73 | -1.14% | 53,139 |
Jul 24, 2024 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -4.89% | 46,482 |
Jul 23, 2024 | 1.92 | 1.97 | 1.84 | 1.84 | 1.84 | -5.15% | 93,955 |
Jul 22, 2024 | 1.95 | 2.04 | 1.87 | 1.94 | 1.94 | 0.52% | 54,813 |
Jul 19, 2024 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 10,333 |
Jul 18, 2024 | 2.01 | 2.08 | 2.00 | 2.00 | 2.00 | -2.44% | 39,554 |
Jul 17, 2024 | 1.84 | 2.10 | 1.84 | 2.05 | 2.05 | 5.13% | 126,920 |
Jul 16, 2024 | 1.95 | 2.05 | 1.93 | 1.95 | 1.95 | -1.02% | 61,026 |
Jul 15, 2024 | 2.00 | 2.08 | 1.95 | 1.97 | 1.97 | 1.55% | 49,263 |
Jul 12, 2024 | 2.14 | 2.14 | 1.94 | 1.94 | 1.94 | -7.18% | 96,862 |
Jul 11, 2024 | 1.80 | 2.10 | 1.80 | 2.09 | 2.09 | 16.11% | 126,608 |
Jul 10, 2024 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 35,446 |
Jul 9, 2024 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 34,168 |
Jul 8, 2024 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 50,529 |
Jul 5, 2024 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 59,915 |
Jul 3, 2024 | 1.71 | 1.79 | 1.70 | 1.72 | 1.72 | 0.58% | 22,459 |
Jul 2, 2024 | 1.64 | 1.82 | 1.64 | 1.71 | 1.71 | 4.27% | 52,988 |
Jul 1, 2024 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -5.20% | 89,351 |
Jun 28, 2024 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -5.98% | 316,210 |
Jun 27, 2024 | 1.67 | 1.87 | 1.67 | 1.84 | 1.84 | 11.52% | 69,522 |
Jun 26, 2024 | 1.68 | 1.79 | 1.65 | 1.65 | 1.65 | -2.37% | 166,491 |
Jun 25, 2024 | 1.79 | 1.83 | 1.69 | 1.69 | 1.69 | -5.59% | 114,484 |
Jun 24, 2024 | 1.88 | 1.95 | 1.79 | 1.79 | 1.79 | -4.79% | 130,443 |
Jun 21, 2024 | 1.92 | 2.03 | 1.88 | 1.88 | 1.88 | -1.05% | 67,688 |
Jun 20, 2024 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 65,610 |
Jun 18, 2024 | 1.92 | 2.00 | 1.89 | 1.91 | 1.91 | -2.05% | 85,036 |
Jun 17, 2024 | 2.04 | 2.05 | 1.95 | 1.95 | 1.95 | -4.41% | 97,914 |
Jun 14, 2024 | 2.11 | 2.16 | 2.01 | 2.04 | 2.04 | -4.67% | 77,372 |
Jun 13, 2024 | 2.10 | 2.19 | 2.05 | 2.14 | 2.14 | - | 56,357 |
Jun 12, 2024 | 2.19 | 2.19 | 2.09 | 2.14 | 2.14 | -1.38% | 43,507 |
Jun 11, 2024 | 1.98 | 2.19 | 1.95 | 2.17 | 2.17 | 10.15% | 144,632 |
Jun 10, 2024 | 2.10 | 2.10 | 1.93 | 1.97 | 1.97 | -1.50% | 124,678 |
Jun 7, 2024 | 2.05 | 2.19 | 2.00 | 2.00 | 2.00 | -5.21% | 155,904 |
Jun 6, 2024 | 2.25 | 2.30 | 2.10 | 2.11 | 2.11 | -7.46% | 87,163 |
Jun 5, 2024 | 2.17 | 2.30 | 2.14 | 2.28 | 2.28 | 5.56% | 46,893 |
Jun 4, 2024 | 2.30 | 2.33 | 2.13 | 2.16 | 2.16 | -7.69% | 129,331 |