NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
7.38
-0.01 (-0.14%)
Jan 28, 2026, 11:08 AM EST - Market open
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.43 | 7.44 | 7.16 | 7.30 | - | -1.22% | 1,503,274 |
| 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 |
| Dec 29, 2025 | 5.50 | 5.73 | 5.30 | 5.37 | 5.37 | -5.62% | 3,117,753 |
| Dec 26, 2025 | 6.12 | 6.13 | 5.65 | 5.69 | 5.69 | -6.72% | 2,274,667 |
| Dec 24, 2025 | 5.93 | 6.15 | 5.77 | 6.10 | 6.10 | 3.04% | 2,075,448 |
| Dec 23, 2025 | 5.69 | 6.27 | 5.61 | 5.92 | 5.92 | 4.04% | 3,190,762 |
| Dec 22, 2025 | 5.75 | 5.86 | 5.62 | 5.69 | 5.69 | -0.70% | 2,991,524 |
| Dec 19, 2025 | 5.40 | 5.79 | 5.39 | 5.73 | 5.73 | 5.33% | 7,765,380 |
| Dec 18, 2025 | 5.36 | 5.58 | 5.24 | 5.44 | 5.44 | 3.03% | 2,862,078 |
| Dec 17, 2025 | 5.67 | 5.86 | 5.25 | 5.28 | 5.28 | -6.05% | 3,300,629 |
| Dec 16, 2025 | 5.59 | 5.77 | 5.46 | 5.62 | 5.62 | -0.88% | 2,404,980 |
| Dec 15, 2025 | 6.25 | 6.37 | 5.66 | 5.67 | 5.67 | -8.25% | 3,052,029 |
| Dec 12, 2025 | 6.47 | 6.60 | 6.00 | 6.18 | 6.18 | -4.92% | 3,078,438 |
| Dec 11, 2025 | 6.28 | 6.61 | 6.00 | 6.50 | 6.50 | 2.69% | 2,822,344 |
| Dec 10, 2025 | 6.67 | 6.67 | 6.03 | 6.33 | 6.33 | -5.10% | 5,623,742 |
| Dec 9, 2025 | 6.52 | 6.76 | 6.43 | 6.67 | 6.67 | 0.60% | 3,817,883 |
| Dec 8, 2025 | 6.78 | 6.80 | 6.43 | 6.63 | 6.63 | 1.84% | 4,142,101 |
| Dec 5, 2025 | 6.99 | 7.09 | 6.48 | 6.51 | 6.51 | -5.92% | 5,351,827 |
| Dec 4, 2025 | 6.01 | 6.95 | 5.90 | 6.92 | 6.92 | 14.00% | 5,941,955 |
| Dec 3, 2025 | 6.10 | 6.16 | 5.83 | 6.07 | 6.07 | 1.34% | 2,274,037 |
| Dec 2, 2025 | 5.71 | 6.14 | 5.71 | 5.99 | 5.99 | 5.27% | 2,659,579 |
| Dec 1, 2025 | 6.09 | 6.13 | 5.68 | 5.69 | 5.69 | -9.11% | 2,795,861 |
| Nov 28, 2025 | 6.02 | 6.31 | 5.98 | 6.26 | 6.26 | 5.56% | 2,477,958 |
| Nov 26, 2025 | 5.83 | 6.10 | 5.79 | 5.93 | 5.93 | 2.77% | 2,698,231 |
| Nov 25, 2025 | 5.53 | 5.80 | 5.35 | 5.77 | 5.77 | 1.94% | 3,194,261 |
| Nov 24, 2025 | 5.26 | 5.69 | 5.26 | 5.66 | 5.66 | 9.16% | 6,134,708 |
| Nov 21, 2025 | 5.15 | 5.27 | 5.03 | 5.19 | 5.19 | -0.58% | 4,014,959 |
| Nov 20, 2025 | 6.20 | 6.43 | 5.21 | 5.22 | 5.22 | -14.37% | 6,243,513 |
| Nov 19, 2025 | 6.04 | 6.49 | 5.92 | 6.09 | 6.09 | 4.46% | 5,170,851 |
| Nov 18, 2025 | 5.51 | 5.95 | 5.50 | 5.83 | 5.83 | 4.67% | 4,133,044 |
| Nov 17, 2025 | 5.80 | 5.86 | 5.40 | 5.57 | 5.57 | -5.27% | 4,934,446 |
| Nov 14, 2025 | 5.23 | 6.19 | 5.21 | 5.88 | 5.88 | 8.29% | 6,531,640 |