Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.741.771.621.641.64-5.20%89,351
Jun 28, 20241.801.831.731.731.73-5.98%316,210
Jun 27, 20241.671.871.671.841.8411.52%69,522
Jun 26, 20241.681.791.651.651.65-2.37%166,491
Jun 25, 20241.791.831.691.691.69-5.59%114,484
Jun 24, 20241.881.951.791.791.79-4.79%130,443
Jun 21, 20241.922.031.881.881.88-1.05%67,688
Jun 20, 20241.931.951.901.901.90-0.52%65,610
Jun 18, 20241.922.001.891.911.91-2.05%85,036
Jun 17, 20242.042.051.951.951.95-4.41%97,914
Jun 14, 20242.112.162.012.042.04-4.67%77,372
Jun 13, 20242.102.192.052.142.14-56,357
Jun 12, 20242.192.192.092.142.14-1.38%43,507
Jun 11, 20241.982.191.952.172.1710.15%144,632
Jun 10, 20242.102.101.931.971.97-1.50%124,678
Jun 7, 20242.052.192.002.002.00-5.21%155,904
Jun 6, 20242.252.302.102.112.11-7.46%87,163
Jun 5, 20242.172.302.142.282.285.56%46,893
Jun 4, 20242.302.332.132.162.16-7.69%129,331