NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
2.540
-0.040 (-1.55%)
Jan 9, 2026, 4:00 PM EST - Market closed
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.64 | 2.75 | 2.53 | 2.54 | 2.54 | -1.55% | 6,457 |
| Jan 8, 2026 | 2.63 | 2.74 | 2.14 | 2.58 | 2.58 | -3.73% | 21,000 |
| Jan 7, 2026 | 2.41 | 2.78 | 2.38 | 2.68 | 2.68 | 10.29% | 46,901 |
| Jan 6, 2026 | 2.11 | 2.47 | 2.11 | 2.43 | 2.43 | 15.71% | 45,989 |
| Jan 5, 2026 | 2.05 | 2.14 | 2.04 | 2.10 | 2.10 | 5.53% | 23,918 |
| Jan 2, 2026 | 1.85 | 2.00 | 1.79 | 1.99 | 1.99 | 6.99% | 36,227 |
| Dec 31, 2025 | 1.85 | 1.91 | 1.40 | 1.86 | 1.86 | 0.54% | 28,817 |
| Dec 30, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 12,168 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -5.71% | 9,509 |
| Dec 26, 2025 | 2.23 | 2.23 | 1.83 | 2.02 | 2.02 | -4.73% | 44,734 |
| Dec 24, 2025 | 2.21 | 2.21 | 2.12 | 2.12 | 2.12 | 0.71% | 2,114 |
| Dec 23, 2025 | 1.84 | 2.13 | 1.84 | 2.10 | 2.10 | 13.51% | 29,761 |
| Dec 22, 2025 | 1.70 | 2.05 | 1.70 | 1.85 | 1.85 | 5.11% | 4,212 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 15,120 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.69 | 1.78 | 1.78 | 1.14% | 16,413 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.76 | 1.76 | 1.76 | -12.66% | 25,041 |
| Dec 16, 2025 | 1.88 | 2.02 | 1.80 | 2.02 | 2.02 | 4.95% | 25,041 |
| Dec 15, 2025 | 2.00 | 2.06 | 1.81 | 1.92 | 1.92 | -7.25% | 39,480 |
| Dec 12, 2025 | 2.24 | 2.24 | 2.07 | 2.07 | 2.07 | -8.97% | 17,610 |
| Dec 11, 2025 | 2.41 | 2.41 | 2.25 | 2.27 | 2.27 | -1.98% | 4,230 |
| Dec 10, 2025 | 2.52 | 2.52 | 2.20 | 2.32 | 2.32 | -10.08% | 18,152 |
| Dec 9, 2025 | 2.50 | 2.58 | 2.38 | 2.58 | 2.58 | 1.57% | 27,279 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.50 | 2.54 | 2.54 | 0.40% | 2,413 |
| Dec 5, 2025 | 2.52 | 2.73 | 2.48 | 2.53 | 2.53 | -1.94% | 33,062 |
| Dec 4, 2025 | 2.22 | 2.64 | 1.91 | 2.58 | 2.58 | 20.56% | 46,046 |
| Dec 3, 2025 | 1.99 | 2.25 | 1.80 | 2.14 | 2.14 | 2.88% | 37,394 |
| Dec 2, 2025 | 1.82 | 2.08 | 1.82 | 2.08 | 2.08 | 6.67% | 9,598 |
| Dec 1, 2025 | 2.13 | 2.13 | 1.80 | 1.95 | 1.95 | -6.70% | 93,007 |
| Nov 28, 2025 | 1.89 | 2.10 | 1.89 | 2.09 | 2.09 | 10.00% | 2,642 |
| Nov 26, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -2.56% | 25,976 |
| Nov 25, 2025 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | -0.05% | 4,278 |
| Nov 24, 2025 | 1.81 | 1.99 | 1.81 | 1.95 | 1.95 | 8.39% | 13,196 |
| Nov 21, 2025 | 2.33 | 2.33 | 1.80 | 1.80 | 1.80 | -8.16% | 24,343 |
| Nov 20, 2025 | 2.23 | 2.28 | 1.96 | 1.96 | 1.96 | -9.26% | 77,926 |
| Nov 19, 2025 | 2.33 | 2.41 | 2.10 | 2.16 | 2.16 | 1.41% | 43,403 |
| Nov 18, 2025 | 2.00 | 2.22 | 2.00 | 2.13 | 2.13 | 6.50% | 34,638 |
| Nov 17, 2025 | 1.97 | 2.14 | 1.90 | 2.00 | 2.00 | -2.44% | 43,707 |
| Nov 14, 2025 | 1.90 | 2.18 | 1.90 | 2.05 | 2.05 | 5.13% | 41,011 |
| Nov 13, 2025 | 2.42 | 2.42 | 1.90 | 1.95 | 1.95 | -12.60% | 66,405 |
| Nov 12, 2025 | 2.06 | 2.70 | 2.06 | 2.23 | 2.23 | 10.45% | 83,531 |
| Nov 11, 2025 | 2.20 | 2.20 | 2.00 | 2.02 | 2.02 | -5.16% | 97,508 |
| Nov 10, 2025 | 2.00 | 2.18 | 1.90 | 2.13 | 2.13 | 5.24% | 29,191 |
| Nov 7, 2025 | 1.84 | 2.04 | 1.75 | 2.02 | 2.02 | 6.53% | 81,002 |
| Nov 6, 2025 | 1.95 | 2.05 | 1.72 | 1.90 | 1.90 | - | 82,494 |
| Nov 5, 2025 | 1.76 | 1.96 | 1.75 | 1.90 | 1.90 | 7.95% | 57,624 |
| Nov 4, 2025 | 1.50 | 1.92 | 1.39 | 1.76 | 1.76 | 8.64% | 264,120 |
| Nov 3, 2025 | 2.24 | 2.47 | 1.58 | 1.62 | 1.62 | -31.36% | 292,051 |
| Oct 31, 2025 | 2.86 | 3.00 | 2.36 | 2.36 | 2.36 | -17.48% | 217,469 |
| Oct 30, 2025 | 2.97 | 3.09 | 2.80 | 2.86 | 2.86 | 1.06% | 105,190 |
| Oct 29, 2025 | 3.18 | 3.18 | 2.68 | 2.83 | 2.83 | -6.60% | 82,764 |