NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
1.820
+0.100 (5.81%)
Mar 14, 2025, 4:00 PM EDT - Market closed
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | - | -0.87% | 109,500 |
| 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 |
| Feb 5, 2025 | 2.68 | 2.88 | 2.57 | 2.61 | 2.61 | 1.95% | 655,466 |
| Feb 4, 2025 | 2.43 | 2.92 | 2.38 | 2.56 | 2.56 | 9.40% | 1,457,586 |
| Feb 3, 2025 | 2.39 | 2.43 | 2.23 | 2.34 | 2.34 | -2.09% | 238,889 |
| Jan 31, 2025 | 2.30 | 2.40 | 2.15 | 2.39 | 2.39 | 6.22% | 374,175 |
| Jan 30, 2025 | 2.13 | 2.29 | 2.04 | 2.25 | 2.25 | 5.63% | 414,199 |
| Jan 29, 2025 | 2.02 | 2.20 | 1.89 | 2.13 | 2.13 | 8.12% | 553,545 |
| Jan 28, 2025 | 1.90 | 2.07 | 1.80 | 1.97 | 1.97 | 6.49% | 518,964 |
| Jan 27, 2025 | 1.64 | 1.95 | 1.64 | 1.85 | 1.85 | 15.63% | 519,610 |
| Jan 24, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 110,487 |
| Jan 23, 2025 | 1.66 | 1.70 | 1.56 | 1.69 | 1.69 | 3.05% | 121,417 |
| Jan 22, 2025 | 1.75 | 1.80 | 1.64 | 1.64 | 1.64 | -2.38% | 292,795 |
| Jan 21, 2025 | 1.66 | 1.75 | 1.58 | 1.68 | 1.68 | 3.70% | 427,709 |
| Jan 17, 2025 | 1.62 | 1.64 | 1.52 | 1.62 | 1.62 | 3.18% | 158,217 |
| Jan 16, 2025 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -3.68% | 123,756 |
| Jan 15, 2025 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 7.24% | 140,383 |
| Jan 14, 2025 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -2.56% | 144,941 |
| Jan 13, 2025 | 1.65 | 1.66 | 1.51 | 1.56 | 1.56 | -0.64% | 267,703 |
| Jan 10, 2025 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | 1.29% | 70,204 |
| Jan 8, 2025 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 68,596 |
| Jan 7, 2025 | 1.62 | 1.62 | 1.47 | 1.58 | 1.58 | - | 137,857 |
| Jan 6, 2025 | 1.65 | 1.66 | 1.54 | 1.58 | 1.58 | 1.94% | 176,134 |
| Jan 3, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 99,719 |
| Jan 2, 2025 | 1.59 | 1.59 | 1.45 | 1.52 | 1.52 | -1.94% | 78,602 |
| Dec 31, 2024 | 1.52 | 1.57 | 1.44 | 1.55 | 1.55 | 5.08% | 146,201 |