NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
3.150
-0.620 (-16.45%)
At close: Oct 27, 2025, 4:00 PM EDT
3.300
+0.150 (4.76%)
After-hours: Oct 27, 2025, 7:57 PM EDT

NioCorp Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.603.602.813.153.15-16.45%181,623
Oct 24, 20253.613.813.503.773.7711.21%67,864
Oct 23, 20253.604.003.303.393.39-0.29%148,842
Oct 22, 20253.584.143.003.403.40-9.81%183,309
Oct 21, 20253.944.023.513.773.77-7.14%170,699
Oct 20, 20253.124.323.124.064.0634.88%170,308
Oct 17, 20253.283.702.803.013.01-15.69%288,013
Oct 16, 20254.754.753.033.573.57-18.12%215,944
Oct 15, 20255.455.473.904.364.36-16.15%217,148
Oct 14, 20256.096.094.255.205.206.12%305,155
Oct 13, 20254.905.554.254.904.9018.36%413,481
Oct 10, 20253.994.743.704.144.1411.59%535,507
Oct 9, 20253.153.953.153.713.7121.64%244,272
Oct 8, 20252.853.252.853.053.051.67%219,207
Oct 7, 20253.103.382.733.003.007.53%232,193
Oct 6, 20253.003.322.682.792.7913.88%334,800
Oct 3, 20251.962.671.962.452.4533.88%462,597
Oct 2, 20251.841.841.561.831.83-94,596
Oct 1, 20251.891.891.661.831.83-0.54%67,774
Sep 30, 20251.801.841.711.841.841.66%60,674
Sep 29, 20251.751.861.731.811.815.48%82,182
Sep 26, 20251.841.841.531.721.72-4.67%62,998
Sep 25, 20251.471.881.371.801.8025.87%214,861
Sep 24, 20251.331.451.221.431.4315.14%80,492
Sep 23, 20251.231.331.121.241.24-0.64%70,082
Sep 22, 20251.281.281.171.251.254.17%12,974
Sep 19, 20251.241.281.111.201.2014.29%238,810
Sep 18, 20251.001.121.001.051.055.00%58,308
Sep 17, 20250.951.070.911.001.007.49%84,880
Sep 16, 20250.890.980.880.930.934.53%84,461
Sep 15, 20250.950.950.880.890.893.21%14,631
Sep 12, 20250.950.950.850.860.86-3.18%38,528
Sep 11, 20250.870.950.850.890.892.37%12,271
Sep 10, 20250.830.910.830.870.874.82%4,398
Sep 9, 20250.890.980.800.830.83-3.79%14,728
Sep 8, 20250.941.000.860.860.86-3.07%7,033
Sep 5, 20250.821.000.820.890.897.23%23,800
Sep 4, 20250.900.930.800.830.83-7.78%14,766
Sep 3, 20250.880.930.830.900.9010.66%5,430
Sep 2, 20250.930.950.780.810.81-11.61%53,365
Aug 29, 20250.921.000.890.920.92-2.12%47,894
Aug 28, 20251.091.090.910.940.94-6.00%14,389
Aug 27, 20250.951.080.891.001.007.53%35,088
Aug 26, 20250.891.000.860.930.937.22%48,158
Aug 25, 20250.860.900.800.870.874.51%25,590
Aug 22, 20250.900.930.730.830.83-7.77%31,029
Aug 21, 20250.950.950.840.900.90-0.01%45,418
Aug 20, 20250.940.940.860.900.902.51%5,830
Aug 19, 20250.970.980.880.880.88-11.76%25,057
Aug 18, 20250.941.000.911.001.000.51%38,306