NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
2.900
+0.195 (7.21%)
At close: Nov 6, 2026, 4:00 PM EST
2.919
+0.019 (0.65%)
After-hours: Nov 6, 2026, 7:49 PM EST
NioCorp Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.80 | 2.92 | 2.74 | 2.90 | 2.90 | 7.21% | 2,245,555 |
| Nov 5, 2026 | 2.95 | 2.95 | 2.59 | 2.71 | 2.71 | -8.92% | 3,430,083 |
| Nov 4, 2026 | 3.07 | 3.18 | 2.87 | 2.97 | 2.97 | -0.34% | 2,350,723 |
| Nov 3, 2026 | 3.11 | 3.20 | 2.95 | 2.98 | 2.98 | -4.33% | 2,173,132 |
| Nov 2, 2026 | 3.39 | 3.47 | 3.11 | 3.12 | 3.12 | -6.74% | 2,091,999 |
| Oct 30, 2026 | 3.38 | 3.39 | 3.20 | 3.34 | 3.34 | -6.18% | 2,589,176 |
| Oct 29, 2026 | 3.42 | 3.71 | 3.41 | 3.56 | 3.56 | 1.42% | 3,312,127 |
| Oct 28, 2026 | 3.36 | 3.53 | 3.25 | 3.51 | 3.51 | 2.93% | 3,164,789 |
| Oct 27, 2026 | 2.97 | 3.43 | 2.96 | 3.41 | 3.41 | 17.59% | 4,379,611 |
| Oct 26, 2026 | 2.95 | 2.96 | 2.81 | 2.90 | 2.90 | -1.69% | 2,419,231 |
| Oct 23, 2026 | 2.95 | 2.98 | 2.84 | 2.95 | 2.95 | -0.67% | 2,231,627 |
| Oct 22, 2026 | 3.02 | 3.08 | 2.93 | 2.97 | 2.97 | -5.11% | 2,945,447 |
| Oct 21, 2026 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | 3.30% | 2,161,329 |
| Oct 20, 2026 | 3.01 | 3.12 | 2.95 | 3.03 | 3.03 | -0.66% | 2,184,173 |
| Oct 19, 2026 | 3.24 | 3.27 | 3.03 | 3.05 | 3.05 | -2.40% | 2,946,529 |
| Oct 16, 2026 | 3.26 | 3.40 | 3.11 | 3.13 | 3.13 | -4.14% | 2,971,468 |
| Oct 15, 2026 | 3.10 | 3.28 | 3.03 | 3.26 | 3.26 | 3.82% | 4,906,280 |
| Oct 14, 2026 | 3.27 | 3.32 | 3.08 | 3.14 | 3.14 | -5.99% | 4,827,022 |
| Oct 13, 2026 | 3.50 | 3.55 | 3.22 | 3.34 | 3.34 | 1.83% | 4,829,270 |
| Oct 12, 2026 | 3.36 | 3.46 | 3.25 | 3.28 | 3.28 | -2.67% | 3,410,893 |
| Oct 9, 2026 | 3.45 | 3.46 | 3.35 | 3.37 | 3.37 | -1.17% | 1,698,921 |
| Oct 8, 2026 | 3.41 | 3.45 | 3.33 | 3.41 | 3.41 | -1.16% | 2,832,213 |
| Oct 7, 2026 | 3.43 | 3.52 | 3.38 | 3.45 | 3.45 | -1.99% | 2,068,113 |
| Oct 6, 2026 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | 1.73% | 2,081,024 |
| Oct 5, 2026 | 3.48 | 3.52 | 3.40 | 3.46 | 3.46 | -0.29% | 2,201,894 |
| Oct 2, 2026 | 3.53 | 3.54 | 3.43 | 3.47 | 3.47 | 1.17% | 2,000,571 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -4.72% | 2,581,778 |
| Sep 30, 2026 | 3.56 | 3.69 | 3.54 | 3.60 | 3.60 | 3.15% | 2,747,232 |
| Sep 29, 2026 | 3.50 | 3.53 | 3.43 | 3.49 | 3.49 | 0.58% | 2,062,887 |
| Sep 28, 2026 | 3.53 | 3.54 | 3.41 | 3.47 | 3.47 | -1.98% | 2,828,734 |
| Sep 25, 2026 | 3.56 | 3.64 | 3.49 | 3.54 | 3.54 | - | 1,581,296 |
| Sep 24, 2026 | 3.51 | 3.58 | 3.45 | 3.54 | 3.54 | 0.85% | 2,129,125 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.51 | 3.51 | 3.51 | -5.90% | 2,035,424 |
| Sep 22, 2026 | 3.76 | 3.78 | 3.65 | 3.73 | 3.73 | 0.27% | 1,978,108 |
| Sep 21, 2026 | 3.72 | 3.81 | 3.65 | 3.72 | 3.72 | 3.91% | 2,523,315 |
| Sep 18, 2026 | 3.71 | 3.73 | 3.53 | 3.58 | 3.58 | -1.92% | 2,749,895 |
| Sep 17, 2026 | 3.65 | 3.71 | 3.59 | 3.65 | 3.65 | 4.29% | 1,801,269 |
| Sep 16, 2026 | 3.60 | 3.63 | 3.41 | 3.50 | 3.50 | -1.69% | 2,914,703 |
| Sep 15, 2026 | 3.62 | 3.67 | 3.51 | 3.56 | 3.56 | -1.93% | 2,503,732 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -4.60% | 2,329,316 |
| Sep 11, 2026 | 3.88 | 3.91 | 3.80 | 3.81 | 3.81 | -0.13% | 2,397,565 |
| Sep 10, 2026 | 4.00 | 4.03 | 3.80 | 3.81 | 3.81 | -5.69% | 3,467,196 |
| Sep 9, 2026 | 4.11 | 4.21 | 4.01 | 4.04 | 4.04 | -1.94% | 2,498,595 |
| Sep 8, 2026 | 4.13 | 4.33 | 4.10 | 4.12 | 4.12 | -0.24% | 2,859,899 |
| Sep 4, 2026 | 4.17 | 4.29 | 4.09 | 4.13 | 4.13 | 0.73% | 1,708,691 |
| Sep 3, 2026 | 4.19 | 4.22 | 4.06 | 4.10 | 4.10 | -0.97% | 2,136,439 |
| Sep 2, 2026 | 4.04 | 4.18 | 3.99 | 4.14 | 4.14 | 3.50% | 2,115,842 |
| Sep 1, 2026 | 4.04 | 4.13 | 3.97 | 4.00 | 4.00 | -4.53% | 2,523,096 |
| Aug 31, 2026 | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | 1.45% | 2,391,353 |
| Aug 28, 2026 | 4.37 | 4.44 | 4.12 | 4.13 | 4.13 | -5.49% | 2,913,255 |