NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
4.790
-0.220 (-4.39%)
At close: Mar 12, 2026, 4:00 PM EDT
4.829
+0.039 (0.82%)
After-hours: Mar 12, 2026, 7:59 PM EDT
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.84 | 4.90 | 4.62 | 4.79 | 4.79 | -4.39% | 4,496,892 |
| Mar 11, 2026 | 4.86 | 5.03 | 4.80 | 5.01 | 5.01 | 1.62% | 4,033,092 |
| Mar 10, 2026 | 4.84 | 5.02 | 4.64 | 4.93 | 4.93 | 3.79% | 4,545,584 |
| Mar 9, 2026 | 4.60 | 4.76 | 4.46 | 4.75 | 4.75 | -0.42% | 5,357,436 |
| Mar 6, 2026 | 4.80 | 4.99 | 4.67 | 4.77 | 4.77 | -3.44% | 3,421,580 |
| Mar 5, 2026 | 5.14 | 5.18 | 4.77 | 4.94 | 4.94 | -5.18% | 6,468,230 |
| Mar 4, 2026 | 5.24 | 5.39 | 5.14 | 5.21 | 5.21 | 0.39% | 4,558,431 |
| Mar 3, 2026 | 5.28 | 5.41 | 5.15 | 5.19 | 5.19 | -7.32% | 4,862,827 |
| Mar 2, 2026 | 5.21 | 5.69 | 5.10 | 5.60 | 5.60 | 5.66% | 6,338,158 |
| Feb 27, 2026 | 5.54 | 5.58 | 5.25 | 5.30 | 5.30 | -5.86% | 5,957,558 |
| Feb 26, 2026 | 5.67 | 5.79 | 5.40 | 5.63 | 5.63 | 1.62% | 6,482,297 |
| Feb 25, 2026 | 5.54 | 5.73 | 5.31 | 5.54 | 5.54 | 2.59% | 4,966,725 |
| Feb 24, 2026 | 5.30 | 5.56 | 5.21 | 5.40 | 5.40 | -2.70% | 7,307,376 |
| Feb 23, 2026 | 5.32 | 5.70 | 5.20 | 5.55 | 5.55 | 3.93% | 4,579,442 |
| Feb 20, 2026 | 5.53 | 5.59 | 5.21 | 5.34 | 5.34 | -3.61% | 3,863,370 |
| Feb 19, 2026 | 5.50 | 5.58 | 5.31 | 5.54 | 5.54 | -1.42% | 4,124,108 |
| Feb 18, 2026 | 5.62 | 5.71 | 5.47 | 5.62 | 5.62 | 1.26% | 3,050,933 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.35 | 5.55 | 5.55 | -4.31% | 3,511,149 |
| Feb 13, 2026 | 5.60 | 6.04 | 5.44 | 5.80 | 5.80 | 3.57% | 4,075,146 |
| Feb 12, 2026 | 6.08 | 6.10 | 5.54 | 5.60 | 5.60 | -7.74% | 5,160,176 |
| Feb 11, 2026 | 6.24 | 6.35 | 5.80 | 6.07 | 6.07 | -1.14% | 4,962,749 |
| Feb 10, 2026 | 6.25 | 6.29 | 6.08 | 6.14 | 6.14 | -1.92% | 2,395,207 |
| Feb 9, 2026 | 5.91 | 6.32 | 5.77 | 6.26 | 6.26 | 4.95% | 3,613,358 |
| Feb 6, 2026 | 6.00 | 6.07 | 5.75 | 5.97 | 5.97 | 3.92% | 4,702,640 |
| Feb 5, 2026 | 6.37 | 6.47 | 5.71 | 5.74 | 5.74 | -13.94% | 6,089,755 |
| Feb 4, 2026 | 7.45 | 7.57 | 6.36 | 6.67 | 6.67 | -11.07% | 6,987,982 |
| Feb 3, 2026 | 6.38 | 7.59 | 6.33 | 7.50 | 7.50 | 21.75% | 9,163,752 |
| Feb 2, 2026 | 6.26 | 6.61 | 6.12 | 6.16 | 6.16 | 4.41% | 5,488,944 |
| Jan 30, 2026 | 6.23 | 6.49 | 5.70 | 5.90 | 5.90 | -8.60% | 7,113,725 |
| Jan 29, 2026 | 6.81 | 6.90 | 5.84 | 6.46 | 6.46 | -11.58% | 13,249,256 |
| Jan 28, 2026 | 7.43 | 7.48 | 7.08 | 7.30 | 7.30 | -1.22% | 5,233,507 |
| Jan 27, 2026 | 6.79 | 7.62 | 6.60 | 7.39 | 7.39 | 9.48% | 6,608,324 |
| Jan 26, 2026 | 8.15 | 8.18 | 6.67 | 6.75 | 6.75 | -12.34% | 15,027,601 |
| Jan 23, 2026 | 7.95 | 8.05 | 7.48 | 7.70 | 7.70 | 5.77% | 12,316,926 |
| Jan 22, 2026 | 6.45 | 7.61 | 6.45 | 7.28 | 7.28 | 13.40% | 10,865,663 |
| Jan 21, 2026 | 6.73 | 7.05 | 6.00 | 6.42 | 6.42 | -2.13% | 6,802,899 |
| Jan 20, 2026 | 6.36 | 6.85 | 6.25 | 6.56 | 6.56 | -0.76% | 6,034,683 |
| Jan 16, 2026 | 6.33 | 6.74 | 6.16 | 6.61 | 6.61 | 3.93% | 4,256,207 |
| Jan 15, 2026 | 6.68 | 6.72 | 6.25 | 6.36 | 6.36 | -6.61% | 6,536,335 |
| Jan 14, 2026 | 6.66 | 7.16 | 6.37 | 6.81 | 6.81 | 2.25% | 7,080,568 |
| Jan 13, 2026 | 7.23 | 7.30 | 6.60 | 6.66 | 6.66 | -3.48% | 4,884,905 |
| Jan 12, 2026 | 6.48 | 6.98 | 6.30 | 6.90 | 6.90 | 9.52% | 4,505,284 |
| Jan 9, 2026 | 6.54 | 6.71 | 6.26 | 6.30 | 6.30 | -2.17% | 3,088,022 |
| Jan 8, 2026 | 6.51 | 6.69 | 6.30 | 6.44 | 6.44 | -2.72% | 2,965,972 |
| Jan 7, 2026 | 6.35 | 6.92 | 6.30 | 6.62 | 6.62 | 2.16% | 4,117,025 |
| Jan 6, 2026 | 6.49 | 6.70 | 6.29 | 6.48 | 6.48 | 3.02% | 3,942,975 |
| Jan 5, 2026 | 6.10 | 6.31 | 6.00 | 6.29 | 6.29 | 5.71% | 4,443,095 |
| Jan 2, 2026 | 5.41 | 5.99 | 5.35 | 5.95 | 5.95 | 12.26% | 5,820,660 |
| Dec 31, 2025 | 5.21 | 5.34 | 5.14 | 5.30 | 5.30 | 1.53% | 3,983,962 |
| Dec 30, 2025 | 5.41 | 5.44 | 5.20 | 5.22 | 5.22 | -2.79% | 2,781,311 |