NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
2.840
-0.950 (-25.07%)
At close: Apr 17, 2025, 4:00 PM
2.870
+0.030 (1.06%)
After-hours: Apr 17, 2025, 7:09 PM EDT
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 2.27 | 2.35 | 1.86 | 1.96 | 1.96 | -6.22% | 521,301 |
| Apr 3, 2025 | 1.94 | 2.19 | 1.92 | 2.09 | 2.09 | 2.96% | 288,968 |
| Apr 2, 2025 | 2.04 | 2.08 | 2.00 | 2.03 | 2.03 | -0.49% | 92,561 |
| Apr 1, 2025 | 1.98 | 2.06 | 1.91 | 2.04 | 2.04 | 3.55% | 98,270 |
| Mar 31, 2025 | 1.98 | 2.01 | 1.86 | 1.97 | 1.97 | -4.83% | 118,843 |
| Mar 28, 2025 | 2.03 | 2.11 | 1.96 | 2.07 | 2.07 | 0.49% | 143,590 |
| Mar 27, 2025 | 2.00 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 190,552 |
| Mar 26, 2025 | 2.30 | 2.38 | 1.99 | 2.01 | 2.01 | -12.61% | 468,008 |
| Mar 25, 2025 | 2.20 | 2.38 | 2.13 | 2.30 | 2.30 | 6.48% | 352,381 |
| Mar 24, 2025 | 2.04 | 2.25 | 2.04 | 2.16 | 2.16 | 11.34% | 579,772 |
| Mar 21, 2025 | 1.86 | 2.08 | 1.71 | 1.94 | 1.94 | 12.79% | 591,190 |
| Mar 20, 2025 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 95,720 |
| Mar 19, 2025 | 1.80 | 1.85 | 1.74 | 1.76 | 1.76 | -2.76% | 138,719 |
| Mar 18, 2025 | 1.98 | 1.98 | 1.73 | 1.81 | 1.81 | -8.59% | 233,755 |
| Mar 17, 2025 | 1.88 | 2.10 | 1.88 | 1.98 | 1.98 | 8.79% | 243,677 |
| Mar 14, 2025 | 1.76 | 1.82 | 1.67 | 1.82 | 1.82 | 5.81% | 199,660 |
| Mar 13, 2025 | 1.85 | 1.93 | 1.66 | 1.72 | 1.72 | -5.75% | 147,613 |
| Mar 12, 2025 | 1.78 | 1.93 | 1.72 | 1.83 | 1.83 | 2.53% | 106,670 |
| Mar 11, 2025 | 1.90 | 1.99 | 1.59 | 1.78 | 1.78 | -5.32% | 371,111 |
| Mar 10, 2025 | 2.12 | 2.16 | 1.86 | 1.88 | 1.88 | -12.96% | 491,386 |
| Mar 7, 2025 | 2.26 | 2.29 | 2.02 | 2.16 | 2.16 | -3.57% | 591,556 |
| Mar 6, 2025 | 2.36 | 2.62 | 2.15 | 2.24 | 2.24 | -1.32% | 997,732 |
| Mar 5, 2025 | 2.15 | 2.29 | 2.00 | 2.27 | 2.27 | 10.73% | 613,143 |
| Mar 4, 2025 | 2.08 | 2.14 | 1.97 | 2.05 | 2.05 | 1.49% | 170,109 |
| Mar 3, 2025 | 2.07 | 2.19 | 1.92 | 2.02 | 2.02 | 4.12% | 271,952 |
| Feb 28, 2025 | 1.97 | 2.03 | 1.90 | 1.94 | 1.94 | -2.51% | 85,709 |
| Feb 27, 2025 | 2.10 | 2.14 | 1.89 | 1.99 | 1.99 | -5.24% | 160,773 |
| Feb 26, 2025 | 2.18 | 2.19 | 1.99 | 2.10 | 2.10 | 0.48% | 131,325 |
| Feb 25, 2025 | 2.15 | 2.22 | 2.00 | 2.09 | 2.09 | -1.42% | 169,268 |
| Feb 24, 2025 | 2.22 | 2.32 | 2.01 | 2.12 | 2.12 | -4.93% | 223,646 |
| Feb 21, 2025 | 2.23 | 2.37 | 2.07 | 2.23 | 2.23 | - | 263,019 |
| Feb 20, 2025 | 2.36 | 2.47 | 2.16 | 2.23 | 2.23 | -9.72% | 258,653 |
| Feb 19, 2025 | 2.37 | 2.55 | 2.19 | 2.47 | 2.47 | 3.78% | 266,342 |
| Feb 18, 2025 | 2.35 | 2.39 | 2.20 | 2.38 | 2.38 | 2.15% | 171,446 |
| Feb 14, 2025 | 2.48 | 2.48 | 2.24 | 2.33 | 2.33 | -4.90% | 335,101 |
| Feb 13, 2025 | 2.45 | 2.47 | 2.35 | 2.45 | 2.45 | -2.78% | 176,826 |
| Feb 12, 2025 | 2.59 | 2.59 | 2.41 | 2.52 | 2.52 | -3.45% | 115,890 |
| Feb 11, 2025 | 2.55 | 2.63 | 2.34 | 2.61 | 2.61 | -0.38% | 265,655 |
| Feb 10, 2025 | 2.60 | 2.64 | 2.39 | 2.62 | 2.62 | 4.38% | 392,232 |
| Feb 7, 2025 | 2.56 | 2.56 | 2.20 | 2.51 | 2.51 | 1.62% | 410,488 |
| Feb 6, 2025 | 2.75 | 2.79 | 2.34 | 2.47 | 2.47 | -5.36% | 665,871 |