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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.60 | 3.60 | 2.81 | 3.15 | 3.15 | -16.45% | 181,623 |
| Oct 24, 2025 | 3.61 | 3.81 | 3.50 | 3.77 | 3.77 | 11.21% | 67,864 |
| Oct 23, 2025 | 3.60 | 4.00 | 3.30 | 3.39 | 3.39 | -0.29% | 148,842 |
| Oct 22, 2025 | 3.58 | 4.14 | 3.00 | 3.40 | 3.40 | -9.81% | 183,309 |
| Oct 21, 2025 | 3.94 | 4.02 | 3.51 | 3.77 | 3.77 | -7.14% | 170,699 |
| Oct 20, 2025 | 3.12 | 4.32 | 3.12 | 4.06 | 4.06 | 34.88% | 170,308 |
| Oct 17, 2025 | 3.28 | 3.70 | 2.80 | 3.01 | 3.01 | -15.69% | 288,013 |
| Oct 16, 2025 | 4.75 | 4.75 | 3.03 | 3.57 | 3.57 | -18.12% | 215,944 |
| Oct 15, 2025 | 5.45 | 5.47 | 3.90 | 4.36 | 4.36 | -16.15% | 217,148 |
| Oct 14, 2025 | 6.09 | 6.09 | 4.25 | 5.20 | 5.20 | 6.12% | 305,155 |
| Oct 13, 2025 | 4.90 | 5.55 | 4.25 | 4.90 | 4.90 | 18.36% | 413,481 |
| Oct 10, 2025 | 3.99 | 4.74 | 3.70 | 4.14 | 4.14 | 11.59% | 535,507 |
| Oct 9, 2025 | 3.15 | 3.95 | 3.15 | 3.71 | 3.71 | 21.64% | 244,272 |
| Oct 8, 2025 | 2.85 | 3.25 | 2.85 | 3.05 | 3.05 | 1.67% | 219,207 |
| Oct 7, 2025 | 3.10 | 3.38 | 2.73 | 3.00 | 3.00 | 7.53% | 232,193 |
| Oct 6, 2025 | 3.00 | 3.32 | 2.68 | 2.79 | 2.79 | 13.88% | 334,800 |
| Oct 3, 2025 | 1.96 | 2.67 | 1.96 | 2.45 | 2.45 | 33.88% | 462,597 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.56 | 1.83 | 1.83 | - | 94,596 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.66 | 1.83 | 1.83 | -0.54% | 67,774 |
| Sep 30, 2025 | 1.80 | 1.84 | 1.71 | 1.84 | 1.84 | 1.66% | 60,674 |
| Sep 29, 2025 | 1.75 | 1.86 | 1.73 | 1.81 | 1.81 | 5.48% | 82,182 |
| Sep 26, 2025 | 1.84 | 1.84 | 1.53 | 1.72 | 1.72 | -4.67% | 62,998 |
| Sep 25, 2025 | 1.47 | 1.88 | 1.37 | 1.80 | 1.80 | 25.87% | 214,861 |
| Sep 24, 2025 | 1.33 | 1.45 | 1.22 | 1.43 | 1.43 | 15.14% | 80,492 |
| Sep 23, 2025 | 1.23 | 1.33 | 1.12 | 1.24 | 1.24 | -0.64% | 70,082 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.17 | 1.25 | 1.25 | 4.17% | 12,974 |
| Sep 19, 2025 | 1.24 | 1.28 | 1.11 | 1.20 | 1.20 | 14.29% | 238,810 |
| Sep 18, 2025 | 1.00 | 1.12 | 1.00 | 1.05 | 1.05 | 5.00% | 58,308 |
| Sep 17, 2025 | 0.95 | 1.07 | 0.91 | 1.00 | 1.00 | 7.49% | 84,880 |
| Sep 16, 2025 | 0.89 | 0.98 | 0.88 | 0.93 | 0.93 | 4.53% | 84,461 |
| Sep 15, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 3.21% | 14,631 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.85 | 0.86 | 0.86 | -3.18% | 38,528 |
| Sep 11, 2025 | 0.87 | 0.95 | 0.85 | 0.89 | 0.89 | 2.37% | 12,271 |
| Sep 10, 2025 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 4.82% | 4,398 |
| Sep 9, 2025 | 0.89 | 0.98 | 0.80 | 0.83 | 0.83 | -3.79% | 14,728 |
| Sep 8, 2025 | 0.94 | 1.00 | 0.86 | 0.86 | 0.86 | -3.07% | 7,033 |
| Sep 5, 2025 | 0.82 | 1.00 | 0.82 | 0.89 | 0.89 | 7.23% | 23,800 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.80 | 0.83 | 0.83 | -7.78% | 14,766 |
| Sep 3, 2025 | 0.88 | 0.93 | 0.83 | 0.90 | 0.90 | 10.66% | 5,430 |
| Sep 2, 2025 | 0.93 | 0.95 | 0.78 | 0.81 | 0.81 | -11.61% | 53,365 |
| Aug 29, 2025 | 0.92 | 1.00 | 0.89 | 0.92 | 0.92 | -2.12% | 47,894 |
| Aug 28, 2025 | 1.09 | 1.09 | 0.91 | 0.94 | 0.94 | -6.00% | 14,389 |
| Aug 27, 2025 | 0.95 | 1.08 | 0.89 | 1.00 | 1.00 | 7.53% | 35,088 |
| Aug 26, 2025 | 0.89 | 1.00 | 0.86 | 0.93 | 0.93 | 7.22% | 48,158 |
| Aug 25, 2025 | 0.86 | 0.90 | 0.80 | 0.87 | 0.87 | 4.51% | 25,590 |
| Aug 22, 2025 | 0.90 | 0.93 | 0.73 | 0.83 | 0.83 | -7.77% | 31,029 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -0.01% | 45,418 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | 2.51% | 5,830 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.88 | 0.88 | 0.88 | -11.76% | 25,057 |
| Aug 18, 2025 | 0.94 | 1.00 | 0.91 | 1.00 | 1.00 | 0.51% | 38,306 |