NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.46	0.48	0.46	0.48	0.48	3.10%	500
Jul 2, 2025	0.47	0.47	0.47	0.47	0.47	-5.19%	756
Jul 1, 2025	0.47	0.49	0.45	0.49	0.49	-2.46%	13,531
Jun 30, 2025	0.51	0.51	0.51	0.51	0.51	-	42
Jun 27, 2025	0.52	0.52	0.48	0.51	0.51	-7.32%	6,844
Jun 26, 2025	0.52	0.55	0.52	0.55	0.55	5.72%	1,109
Jun 25, 2025	0.55	0.55	0.52	0.52	0.52	-1.82%	4,235
Jun 24, 2025	0.52	0.55	0.52	0.53	0.53	1.87%	11,536
Jun 23, 2025	0.52	0.53	0.46	0.52	0.52	15.09%	5,018
Jun 20, 2025	0.43	0.47	0.43	0.45	0.45	5.59%	1,866
Jun 18, 2025	0.50	0.50	0.43	0.43	0.43	-14.76%	15,561
Jun 17, 2025	0.48	0.50	0.46	0.50	0.50	-	8,657
Jun 16, 2025	0.43	0.50	0.43	0.50	0.50	16.77%	35,319
Jun 13, 2025	0.43	0.43	0.41	0.43	0.43	-0.42%	8,410
Jun 12, 2025	0.43	0.43	0.37	0.43	0.43	-0.02%	217,317
Jun 11, 2025	0.43	0.43	0.37	0.43	0.43	7.50%	500
Jun 10, 2025	0.37	0.41	0.37	0.40	0.40	8.11%	19,381
Jun 9, 2025	0.37	0.38	0.36	0.37	0.37	-10.30%	4,960
Jun 6, 2025	0.37	0.41	0.37	0.41	0.41	-1.67%	2,716
Jun 5, 2025	0.40	0.43	0.36	0.42	0.42	-0.14%	3,497
Jun 4, 2025	0.43	0.43	0.40	0.42	0.42	-2.30%	20,718
Jun 3, 2025	0.43	0.43	0.35	0.43	0.43	-	5,143
Jun 2, 2025	0.37	0.43	0.37	0.43	0.43	22.44%	2,106
May 30, 2025	0.29	0.43	0.29	0.35	0.35	26.51%	2,265
May 29, 2025	0.34	0.34	0.28	0.28	0.28	-28.88%	4,788
May 28, 2025	0.33	0.39	0.28	0.39	0.39	2.71%	25,311
May 27, 2025	0.37	0.40	0.32	0.38	0.38	-5.00%	36,536
May 23, 2025	0.40	0.43	0.36	0.40	0.40	-6.98%	6,471
May 22, 2025	0.43	0.43	0.37	0.43	0.43	-	17,916
May 21, 2025	0.37	0.43	0.36	0.43	0.43	6.97%	22,183
May 20, 2025	0.40	0.43	0.40	0.40	0.40	-5.85%	9,172
May 19, 2025	0.38	0.43	0.35	0.43	0.43	15.41%	8,355
May 16, 2025	0.37	0.38	0.35	0.37	0.37	-7.50%	70,263
May 15, 2025	0.40	0.40	0.37	0.40	0.40	-7.58%	6,755
May 14, 2025	0.43	0.43	0.43	0.43	0.43	0.89%	3,000
May 13, 2025	0.39	0.48	0.37	0.43	0.43	7.25%	52,567
May 12, 2025	0.42	0.45	0.37	0.40	0.40	-19.35%	19,622
May 9, 2025	0.50	0.50	0.42	0.50	0.50	1.85%	4,807
May 8, 2025	0.37	0.49	0.37	0.49	0.49	31.62%	23,995
May 7, 2025	0.40	0.40	0.35	0.37	0.37	-17.13%	128,266
May 6, 2025	0.66	0.66	0.41	0.45	0.45	-32.09%	452,507
May 5, 2025	0.55	0.66	0.50	0.66	0.66	36.92%	45,273
May 2, 2025	0.57	0.57	0.48	0.48	0.48	0.04%	5,800
May 1, 2025	0.55	0.57	0.45	0.48	0.48	1.39%	45,109
Apr 30, 2025	0.55	0.55	0.44	0.47	0.47	-9.83%	38,873
Apr 29, 2025	0.60	0.65	0.53	0.53	0.53	-19.23%	53,226
Apr 28, 2025	0.64	0.70	0.61	0.65	0.65	12.19%	23,189
Apr 25, 2025	0.62	0.65	0.53	0.58	0.58	-9.47%	21,443
Apr 24, 2025	0.65	0.70	0.64	0.64	0.64	0.41%	37,769
Apr 23, 2025	0.56	0.65	0.56	0.64	0.64	4.58%	30,628