NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
2.390
+0.140 (6.22%)
At close: Jan 31, 2025, 4:00 PM
2.400
+0.010 (0.42%)
After-hours: Jan 31, 2025, 4:32 PM EST
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 2.30 | 2.40 | 2.15 | 2.39 | 2.39 | 6.22% | 371,907 |
| 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 |
| Dec 30, 2024 | 1.43 | 1.56 | 1.42 | 1.48 | 1.48 | 4.61% | 237,366 |
| Dec 27, 2024 | 1.44 | 1.52 | 1.40 | 1.41 | 1.41 | -4.08% | 92,136 |
| Dec 26, 2024 | 1.47 | 1.53 | 1.41 | 1.47 | 1.47 | - | 112,595 |
| Dec 24, 2024 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 4.26% | 80,222 |
| Dec 23, 2024 | 1.41 | 1.51 | 1.38 | 1.41 | 1.41 | 0.71% | 102,995 |
| Dec 20, 2024 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 86,994 |
| Dec 19, 2024 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -0.72% | 139,919 |
| Dec 18, 2024 | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 132,515 |
| Dec 17, 2024 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 88,152 |
| Dec 16, 2024 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -5.48% | 157,031 |
| Dec 13, 2024 | 1.50 | 1.52 | 1.41 | 1.46 | 1.46 | -1.35% | 130,436 |
| Dec 12, 2024 | 1.51 | 1.52 | 1.43 | 1.48 | 1.48 | -1.33% | 155,134 |
| Dec 11, 2024 | 1.60 | 1.61 | 1.46 | 1.50 | 1.50 | -5.06% | 196,681 |
| Dec 10, 2024 | 1.73 | 1.74 | 1.50 | 1.58 | 1.58 | -8.14% | 171,171 |
| Dec 9, 2024 | 1.70 | 1.72 | 1.63 | 1.72 | 1.72 | 1.18% | 331,780 |
| Dec 6, 2024 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 17.24% | 415,830 |
| Dec 5, 2024 | 1.44 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 273,141 |
| Dec 4, 2024 | 1.56 | 1.58 | 1.39 | 1.39 | 1.39 | -9.74% | 503,265 |
| Dec 3, 2024 | 1.40 | 1.58 | 1.40 | 1.54 | 1.54 | 15.79% | 376,410 |
| Dec 2, 2024 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | - | 93,825 |
| Nov 29, 2024 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 30,812 |
| Nov 27, 2024 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 97,610 |
| Nov 26, 2024 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 103,926 |
| Nov 25, 2024 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 80,850 |
| Nov 22, 2024 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 85,354 |
| Nov 21, 2024 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 92,107 |
| Nov 20, 2024 | 1.45 | 1.46 | 1.33 | 1.38 | 1.38 | -2.13% | 152,131 |
| Nov 19, 2024 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 143,032 |
| Nov 18, 2024 | 1.45 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 104,307 |
| Nov 15, 2024 | 1.44 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 157,967 |
| Nov 14, 2024 | 1.51 | 1.55 | 1.38 | 1.41 | 1.41 | -5.37% | 200,799 |
| Nov 13, 2024 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -1.97% | 106,373 |
| Nov 12, 2024 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 161,454 |
| Nov 11, 2024 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.68% | 134,884 |
| Nov 8, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | 4.26% | 103,064 |
| Nov 7, 2024 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 319,466 |
| Nov 6, 2024 | 1.50 | 1.50 | 1.33 | 1.40 | 1.40 | -3.78% | 208,409 |
| Nov 5, 2024 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.02% | 384,468 |
| Nov 4, 2024 | 1.50 | 1.53 | 1.27 | 1.49 | 1.49 | -6.60% | 1,529,868 |
| Nov 1, 2024 | 1.82 | 1.82 | 1.58 | 1.59 | 1.59 | -12.64% | 713,956 |
| Oct 31, 2024 | 1.85 | 1.86 | 1.76 | 1.82 | 1.82 | -1.62% | 66,633 |
| Oct 30, 2024 | 1.88 | 1.89 | 1.76 | 1.85 | 1.85 | -2.63% | 185,653 |
| Oct 29, 2024 | 1.94 | 1.94 | 1.84 | 1.90 | 1.90 | -2.06% | 91,247 |
| Oct 28, 2024 | 1.90 | 1.98 | 1.88 | 1.94 | 1.94 | 2.11% | 91,615 |
| Oct 25, 2024 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | -1.04% | 61,055 |
| Oct 24, 2024 | 1.86 | 1.95 | 1.79 | 1.92 | 1.92 | 4.35% | 100,663 |
| Oct 23, 2024 | 1.82 | 1.86 | 1.73 | 1.84 | 1.84 | -0.54% | 88,892 |
| Oct 22, 2024 | 1.99 | 2.01 | 1.80 | 1.85 | 1.85 | -7.96% | 130,540 |
| Oct 21, 2024 | 1.99 | 2.06 | 1.91 | 2.01 | 2.01 | 1.52% | 101,495 |
| Oct 18, 2024 | 1.72 | 1.98 | 1.72 | 1.98 | 1.98 | 15.79% | 224,271 |
| Oct 17, 2024 | 1.80 | 1.85 | 1.68 | 1.71 | 1.71 | -3.93% | 110,677 |
| Oct 16, 2024 | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | 5.33% | 89,249 |
| Oct 15, 2024 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 186,484 |
| Oct 14, 2024 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 94,530 |
| Oct 11, 2024 | 1.76 | 1.87 | 1.76 | 1.79 | 1.79 | 1.70% | 103,317 |
| Oct 10, 2024 | 1.70 | 1.78 | 1.68 | 1.76 | 1.76 | 2.33% | 80,476 |
| Oct 9, 2024 | 1.74 | 1.75 | 1.66 | 1.72 | 1.72 | -0.58% | 97,021 |
| Oct 8, 2024 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -1.70% | 81,467 |
| Oct 7, 2024 | 1.77 | 1.78 | 1.69 | 1.76 | 1.76 | -0.56% | 118,526 |
| Oct 4, 2024 | 1.80 | 1.83 | 1.74 | 1.77 | 1.77 | -0.28% | 133,704 |
| Oct 3, 2024 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -3.53% | 168,695 |
| Oct 2, 2024 | 2.00 | 2.02 | 1.83 | 1.84 | 1.84 | -8.00% | 111,914 |
| Oct 1, 2024 | 2.22 | 2.23 | 1.98 | 2.00 | 2.00 | -8.26% | 186,719 |
| Sep 30, 2024 | 2.14 | 2.38 | 2.08 | 2.18 | 2.18 | 2.35% | 289,327 |
| Sep 27, 2024 | 2.00 | 2.27 | 2.00 | 2.13 | 2.13 | 4.41% | 162,658 |
| Sep 26, 2024 | 1.80 | 2.05 | 1.80 | 2.04 | 2.04 | 13.33% | 187,556 |
| Sep 25, 2024 | 1.76 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 59,013 |
| Sep 24, 2024 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 90,218 |
| Sep 23, 2024 | 1.69 | 1.76 | 1.69 | 1.69 | 1.69 | 0.60% | 130,560 |
| Sep 20, 2024 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 61,389 |
| Sep 19, 2024 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -1.71% | 44,886 |
| Sep 18, 2024 | 1.75 | 1.81 | 1.71 | 1.75 | 1.75 | 0.57% | 91,562 |
| Sep 17, 2024 | 1.74 | 1.81 | 1.70 | 1.74 | 1.74 | 1.16% | 75,526 |
| Sep 16, 2024 | 1.72 | 1.79 | 1.70 | 1.72 | 1.72 | - | 39,366 |
| Sep 13, 2024 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -3.37% | 56,113 |
| Sep 12, 2024 | 1.90 | 1.90 | 1.75 | 1.78 | 1.78 | -4.04% | 53,208 |
| Sep 11, 2024 | 1.81 | 1.96 | 1.79 | 1.86 | 1.86 | 3.34% | 50,008 |
| Sep 10, 2024 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.49% | 50,608 |
| Sep 9, 2024 | 1.69 | 2.03 | 1.69 | 1.86 | 1.86 | 12.73% | 135,328 |