NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
4.480
+0.025 (0.56%)
At close: Jul 22, 2026, 4:00 PM EDT
4.480
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:51 PM EDT
NioCorp Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.45 | 4.57 | 4.41 | 4.45 | - | -0.11% | 1,250,604 |
| Jul 21, 2026 | 4.37 | 4.48 | 4.30 | 4.46 | 4.46 | 4.58% | 1,638,934 |
| Jul 20, 2026 | 4.26 | 4.37 | 4.09 | 4.26 | 4.26 | - | 3,427,060 |
| Jul 17, 2026 | 4.31 | 4.38 | 4.16 | 4.26 | 4.26 | -2.52% | 3,223,710 |
| Jul 16, 2026 | 4.65 | 4.65 | 4.35 | 4.37 | 4.37 | -8.00% | 2,311,231 |
| Jul 15, 2026 | 4.85 | 4.97 | 4.63 | 4.75 | 4.75 | -2.06% | 2,038,608 |
| Jul 14, 2026 | 4.45 | 4.92 | 4.42 | 4.85 | 4.85 | 12.79% | 4,205,520 |
| Jul 13, 2026 | 4.50 | 4.54 | 4.26 | 4.30 | 4.30 | -6.93% | 3,236,896 |
| Jul 10, 2026 | 4.57 | 4.70 | 4.52 | 4.62 | 4.62 | 1.09% | 2,197,353 |
| Jul 9, 2026 | 4.69 | 4.72 | 4.50 | 4.57 | 4.57 | -2.14% | 2,388,844 |
| Jul 8, 2026 | 4.34 | 4.74 | 4.28 | 4.67 | 4.67 | 5.18% | 8,759,262 |
| Jul 7, 2026 | 4.63 | 4.69 | 4.37 | 4.44 | 4.44 | -5.93% | 2,659,612 |
| Jul 6, 2026 | 4.74 | 4.85 | 4.70 | 4.72 | 4.72 | -0.42% | 1,669,027 |
| Jul 2, 2026 | 4.92 | 5.00 | 4.63 | 4.74 | 4.74 | -1.66% | 2,204,518 |
| Jul 1, 2026 | 4.80 | 5.01 | 4.77 | 4.82 | 4.82 | - | 2,366,984 |
| Jun 30, 2026 | 4.60 | 4.99 | 4.59 | 4.82 | 4.82 | 5.47% | 4,102,100 |
| Jun 29, 2026 | 4.48 | 4.59 | 4.28 | 4.57 | 4.57 | 0.44% | 3,416,343 |
| Jun 26, 2026 | 4.50 | 4.65 | 4.47 | 4.55 | 4.55 | -1.09% | 7,104,138 |
| Jun 25, 2026 | 4.65 | 4.74 | 4.45 | 4.60 | 4.60 | -0.43% | 2,888,022 |
| Jun 24, 2026 | 4.83 | 4.89 | 4.53 | 4.62 | 4.62 | -5.91% | 3,658,397 |
| Jun 23, 2026 | 4.93 | 5.13 | 4.88 | 4.91 | 4.91 | -5.58% | 3,119,110 |
| Jun 22, 2026 | 5.26 | 5.35 | 5.16 | 5.20 | 5.20 | -2.07% | 2,053,023 |
| Jun 18, 2026 | 5.35 | 5.40 | 5.17 | 5.31 | 5.31 | 2.31% | 2,609,551 |
| Jun 17, 2026 | 5.19 | 5.40 | 5.17 | 5.19 | 5.19 | - | 2,668,571 |
| Jun 16, 2026 | 5.38 | 5.47 | 5.17 | 5.19 | 5.19 | -3.89% | 2,176,228 |
| Jun 15, 2026 | 5.65 | 5.77 | 5.39 | 5.40 | 5.40 | - | 3,121,865 |
| Jun 12, 2026 | 5.46 | 5.61 | 5.30 | 5.40 | 5.40 | -0.37% | 3,418,334 |
| Jun 11, 2026 | 4.89 | 5.43 | 4.88 | 5.42 | 5.42 | 11.98% | 3,590,275 |
| Jun 10, 2026 | 4.92 | 5.07 | 4.77 | 4.84 | 4.84 | -3.01% | 4,039,670 |
| Jun 9, 2026 | 5.21 | 5.32 | 4.77 | 4.99 | 4.99 | - | 4,637,471 |
| Jun 8, 2026 | 5.31 | 5.32 | 4.94 | 4.99 | 4.99 | -2.73% | 3,364,899 |
| Jun 5, 2026 | 5.74 | 5.74 | 5.12 | 5.13 | 5.13 | -12.90% | 4,382,585 |
| Jun 4, 2026 | 5.72 | 5.96 | 5.61 | 5.89 | 5.89 | 1.55% | 2,787,304 |
| Jun 3, 2026 | 6.14 | 6.17 | 5.79 | 5.80 | 5.80 | -7.94% | 4,021,218 |
| Jun 2, 2026 | 6.15 | 6.38 | 6.06 | 6.30 | 6.30 | 2.77% | 4,234,055 |
| Jun 1, 2026 | 5.63 | 6.22 | 5.50 | 6.13 | 6.13 | 6.24% | 5,035,340 |
| May 29, 2026 | 5.93 | 5.95 | 5.65 | 5.77 | 5.77 | -3.19% | 2,842,220 |
| May 28, 2026 | 5.70 | 6.09 | 5.61 | 5.96 | 5.96 | 4.01% | 3,378,494 |
| May 27, 2026 | 5.72 | 5.84 | 5.61 | 5.73 | 5.73 | -1.38% | 2,529,159 |
| May 26, 2026 | 5.53 | 5.86 | 5.52 | 5.81 | 5.81 | 7.59% | 4,621,529 |
| May 22, 2026 | 5.30 | 5.47 | 5.23 | 5.40 | 5.40 | 1.50% | 3,388,652 |
| May 21, 2026 | 5.21 | 5.52 | 5.16 | 5.32 | 5.32 | 2.11% | 4,249,560 |
| May 20, 2026 | 5.00 | 5.27 | 4.87 | 5.21 | 5.21 | 7.42% | 3,833,439 |
| May 19, 2026 | 5.00 | 5.01 | 4.67 | 4.85 | 4.85 | -3.96% | 5,079,672 |
| May 18, 2026 | 5.51 | 5.51 | 4.95 | 5.05 | 5.05 | -7.51% | 6,225,161 |
| May 15, 2026 | 5.67 | 5.77 | 5.43 | 5.46 | 5.46 | -6.83% | 4,044,705 |
| May 14, 2026 | 5.90 | 5.96 | 5.61 | 5.86 | 5.86 | -1.51% | 3,345,772 |
| May 13, 2026 | 6.04 | 6.10 | 5.83 | 5.95 | 5.95 | -2.94% | 3,017,746 |
| May 12, 2026 | 6.00 | 6.15 | 5.81 | 6.13 | 6.13 | - | 3,056,766 |
| May 11, 2026 | 6.01 | 6.25 | 5.81 | 6.13 | 6.13 | 0.66% | 3,916,000 |