NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.6492
-0.0908 (-12.27%)
Jul 25, 2025, 4:00 PM - Market closed

NioCorp Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.740.740.610.650.65-12.27%42,359
Jul 24, 20250.740.770.720.740.743.09%16,741
Jul 23, 20250.730.750.610.720.7217.36%17,235
Jul 22, 20250.610.610.580.610.61-1.34%24,397
Jul 21, 20250.740.740.600.620.62-16.17%30,320
Jul 18, 20250.660.860.660.740.7413.77%83,888
Jul 17, 20250.560.660.560.650.65-0.51%26,711
Jul 16, 20250.700.700.650.650.65-6.66%7,590
Jul 15, 20250.600.700.600.700.7026.45%26,048
Jul 14, 20250.620.630.550.550.55-7.75%51,867
Jul 11, 20250.600.650.580.600.607.12%30,917
Jul 10, 20250.490.610.490.560.5617.50%139,935
Jul 9, 20250.480.480.480.480.48--
Jul 8, 20250.420.480.420.480.48-0.69%1,831
Jul 7, 20250.450.480.420.480.48-0.78%5,031
Jul 3, 20250.460.480.460.480.483.10%500
Jul 2, 20250.470.470.470.470.47-5.19%756
Jul 1, 20250.470.490.450.490.49-2.46%13,531
Jun 30, 20250.510.510.510.510.51-42
Jun 27, 20250.520.520.480.510.51-7.32%6,844
Jun 26, 20250.520.550.520.550.555.72%1,109
Jun 25, 20250.550.550.520.520.52-1.82%4,235
Jun 24, 20250.520.550.520.530.531.87%11,536
Jun 23, 20250.520.530.460.520.5215.09%5,018
Jun 20, 20250.430.470.430.450.455.59%1,866
Jun 18, 20250.500.500.430.430.43-14.76%15,561
Jun 17, 20250.480.500.460.500.50-8,657
Jun 16, 20250.430.500.430.500.5016.77%35,319
Jun 13, 20250.430.430.410.430.43-0.42%8,410
Jun 12, 20250.430.430.370.430.43-0.02%217,317
Jun 11, 20250.430.430.370.430.437.50%500
Jun 10, 20250.370.410.370.400.408.11%19,381
Jun 9, 20250.370.380.360.370.37-10.30%4,960
Jun 6, 20250.370.410.370.410.41-1.67%2,716
Jun 5, 20250.400.430.360.420.42-0.14%3,497
Jun 4, 20250.430.430.400.420.42-2.30%20,718
Jun 3, 20250.430.430.350.430.43-5,143
Jun 2, 20250.370.430.370.430.4322.44%2,106
May 30, 20250.290.430.290.350.3526.51%2,265
May 29, 20250.340.340.280.280.28-28.88%4,788
May 28, 20250.330.390.280.390.392.71%25,311
May 27, 20250.370.400.320.380.38-5.00%36,536
May 23, 20250.400.430.360.400.40-6.98%6,471
May 22, 20250.430.430.370.430.43-17,916
May 21, 20250.370.430.360.430.436.97%22,183
May 20, 20250.400.430.400.400.40-5.85%9,172
May 19, 20250.380.430.350.430.4315.41%8,355
May 16, 20250.370.380.350.370.37-7.50%70,263
May 15, 20250.400.400.370.400.40-7.58%6,755
May 14, 20250.430.430.430.430.430.89%3,000