NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
9.68
+0.91 (10.38%)
Oct 9, 2025, 1:39 PM EDT - Market open
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.96 | 10.32 | 8.94 | 9.67 | - | 10.26% | 8,635,968 |
| Oct 8, 2025 | 9.27 | 9.42 | 8.69 | 8.77 | 8.77 | -3.63% | 9,006,868 |
| Oct 7, 2025 | 8.90 | 9.59 | 8.66 | 9.10 | 9.10 | 6.31% | 11,556,020 |
| Oct 6, 2025 | 9.00 | 9.31 | 8.15 | 8.56 | 8.56 | 7.81% | 17,694,549 |
| Oct 3, 2025 | 7.18 | 8.37 | 7.07 | 7.94 | 7.94 | 17.46% | 16,477,958 |
| Oct 2, 2025 | 6.71 | 7.23 | 6.55 | 6.76 | 6.76 | 2.74% | 7,724,721 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.40 | 6.58 | 6.58 | -1.50% | 4,845,801 |
| Sep 30, 2025 | 6.66 | 6.85 | 6.56 | 6.68 | 6.68 | 0.75% | 5,179,293 |
| Sep 29, 2025 | 7.05 | 7.28 | 6.51 | 6.63 | 6.63 | -2.79% | 6,154,404 |
| Sep 26, 2025 | 7.31 | 7.40 | 6.56 | 6.82 | 6.82 | -6.70% | 11,166,571 |
| Sep 25, 2025 | 6.39 | 7.39 | 6.24 | 7.31 | 7.31 | 13.16% | 11,243,728 |
| Sep 24, 2025 | 6.35 | 6.83 | 6.12 | 6.46 | 6.46 | 5.21% | 8,549,311 |
| Sep 23, 2025 | 6.08 | 6.55 | 6.06 | 6.14 | 6.14 | 2.50% | 7,172,083 |
| Sep 22, 2025 | 6.12 | 6.13 | 5.70 | 5.99 | 5.99 | 2.04% | 5,786,642 |
| Sep 19, 2025 | 5.80 | 6.46 | 5.79 | 5.87 | 5.87 | 2.26% | 9,955,781 |
| Sep 18, 2025 | 5.59 | 5.85 | 5.47 | 5.74 | 5.74 | 5.13% | 5,463,232 |
| Sep 17, 2025 | 5.31 | 5.79 | 5.07 | 5.46 | 5.46 | -2.15% | 6,430,434 |
| Sep 16, 2025 | 5.78 | 5.90 | 5.25 | 5.58 | 5.58 | 2.01% | 4,688,554 |
| Sep 15, 2025 | 5.39 | 5.79 | 5.35 | 5.47 | 5.47 | 3.60% | 5,434,606 |
| Sep 12, 2025 | 4.76 | 5.33 | 4.76 | 5.28 | 5.28 | 11.16% | 4,737,756 |
| Sep 11, 2025 | 4.51 | 4.84 | 4.50 | 4.75 | 4.75 | 5.56% | 2,710,560 |
| Sep 10, 2025 | 4.28 | 4.57 | 4.28 | 4.50 | 4.50 | 6.13% | 2,272,741 |
| Sep 9, 2025 | 4.26 | 4.47 | 4.18 | 4.24 | 4.24 | -0.47% | 2,077,182 |
| Sep 8, 2025 | 4.27 | 4.44 | 4.16 | 4.26 | 4.26 | -0.23% | 1,722,189 |
| Sep 5, 2025 | 4.60 | 4.63 | 4.18 | 4.27 | 4.27 | -6.15% | 2,850,581 |
| Sep 4, 2025 | 4.37 | 4.60 | 4.33 | 4.55 | 4.55 | 4.36% | 2,443,431 |
| Sep 3, 2025 | 4.46 | 4.72 | 4.32 | 4.36 | 4.36 | -0.23% | 2,329,761 |
| Sep 2, 2025 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -5.00% | 3,315,415 |
| Aug 29, 2025 | 4.63 | 4.83 | 4.53 | 4.60 | 4.60 | 0.44% | 1,964,309 |
| Aug 28, 2025 | 4.65 | 4.89 | 4.56 | 4.58 | 4.58 | -1.08% | 2,867,599 |
| Aug 27, 2025 | 4.56 | 5.19 | 4.52 | 4.63 | 4.63 | 1.09% | 5,466,989 |
| Aug 26, 2025 | 4.38 | 4.60 | 4.26 | 4.58 | 4.58 | 3.85% | 3,179,057 |
| Aug 25, 2025 | 4.14 | 4.48 | 3.95 | 4.41 | 4.41 | 6.52% | 2,869,106 |
| Aug 22, 2025 | 4.19 | 4.26 | 4.03 | 4.14 | 4.14 | -0.96% | 2,886,397 |
| Aug 21, 2025 | 3.94 | 4.22 | 3.83 | 4.18 | 4.18 | 4.24% | 2,752,430 |
| Aug 20, 2025 | 3.73 | 4.07 | 3.55 | 4.01 | 4.01 | 7.80% | 3,147,339 |
| Aug 19, 2025 | 4.37 | 4.42 | 3.50 | 3.72 | 3.72 | -14.87% | 5,450,070 |
| Aug 18, 2025 | 4.30 | 4.41 | 4.09 | 4.37 | 4.37 | 0.46% | 2,523,433 |
| Aug 15, 2025 | 4.65 | 4.69 | 4.25 | 4.35 | 4.35 | -6.05% | 3,369,048 |
| Aug 14, 2025 | 4.67 | 4.99 | 4.47 | 4.63 | 4.63 | -4.34% | 4,127,953 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.45 | 4.84 | 4.84 | 6.37% | 5,134,028 |
| Aug 12, 2025 | 4.38 | 4.84 | 4.07 | 4.55 | 4.55 | 2.25% | 4,784,531 |
| Aug 11, 2025 | 4.90 | 5.09 | 4.30 | 4.45 | 4.45 | -6.12% | 8,759,312 |
| Aug 8, 2025 | 4.32 | 4.87 | 4.22 | 4.74 | 4.74 | 11.79% | 9,295,406 |
| Aug 7, 2025 | 4.31 | 4.64 | 4.06 | 4.24 | 4.24 | 5.21% | 9,289,624 |
| Aug 6, 2025 | 4.12 | 4.44 | 3.68 | 4.03 | 4.03 | 4.95% | 15,339,562 |
| Aug 5, 2025 | 3.55 | 3.86 | 3.21 | 3.84 | 3.84 | 15.66% | 12,086,626 |
| Aug 4, 2025 | 3.38 | 3.62 | 3.24 | 3.32 | 3.32 | 5.06% | 7,583,517 |
| Aug 1, 2025 | 2.72 | 3.28 | 2.66 | 3.16 | 3.16 | 12.06% | 5,744,071 |
| Jul 31, 2025 | 2.71 | 2.87 | 2.64 | 2.82 | 2.82 | 4.06% | 2,008,871 |