NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
1.725
-0.005 (-0.29%)
At close: Mar 18, 2026, 4:00 PM EDT
1.740
+0.015 (0.87%)
After-hours: Mar 18, 2026, 4:00 PM EDT
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.29% | 583 |
| Mar 17, 2026 | 1.94 | 2.16 | 1.73 | 1.73 | 1.73 | -1.70% | 2,040 |
| Mar 16, 2026 | 1.77 | 1.87 | 1.74 | 1.76 | 1.76 | 4.76% | 1,091 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.47% | 384 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.63 | 1.71 | 1.71 | -5.28% | 9,920 |
| Mar 11, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | - | 3,366 |
| Mar 10, 2026 | 1.62 | 1.89 | 1.61 | 1.80 | 1.80 | 7.78% | 8,525 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.54 | 1.67 | 1.67 | -5.65% | 7,042 |
| Mar 6, 2026 | 1.78 | 1.80 | 1.65 | 1.77 | 1.77 | 1.20% | 17,384 |
| Mar 5, 2026 | 1.80 | 1.90 | 1.66 | 1.75 | 1.75 | -5.46% | 53,354 |
| Mar 4, 2026 | 1.91 | 1.96 | 1.85 | 1.85 | 1.85 | -2.12% | 1,438 |
| Mar 3, 2026 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -7.80% | 36,041 |
| Mar 2, 2026 | 2.03 | 2.10 | 1.89 | 2.05 | 2.05 | 2.50% | 33,329 |
| Feb 27, 2026 | 2.11 | 2.11 | 1.91 | 2.00 | 2.00 | -2.91% | 7,779 |
| Feb 26, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | 2.06 | -0.96% | 2,905 |
| Feb 25, 2026 | 1.98 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 15,114 |
| Feb 24, 2026 | 1.97 | 2.07 | 1.89 | 1.96 | 1.96 | -5.77% | 39,113 |
| Feb 23, 2026 | 2.08 | 2.17 | 2.00 | 2.08 | 2.08 | 0.48% | 116,088 |
| Feb 20, 2026 | 2.01 | 2.07 | 1.96 | 2.07 | 2.07 | -1.43% | 3,728 |
| Feb 19, 2026 | 2.23 | 2.23 | 2.04 | 2.10 | 2.10 | -5.83% | 17,618 |
| Feb 18, 2026 | 2.41 | 2.62 | 2.23 | 2.23 | 2.23 | -5.91% | 15,900 |
| Feb 17, 2026 | 2.30 | 2.44 | 2.27 | 2.37 | 2.37 | -3.66% | 16,602 |
| Feb 13, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 4.68% | 1,609 |
| Feb 12, 2026 | 2.53 | 2.53 | 2.30 | 2.35 | 2.35 | -9.27% | 21,155 |
| Feb 11, 2026 | 2.53 | 2.60 | 2.49 | 2.59 | 2.59 | -0.58% | 3,207 |
| Feb 10, 2026 | 2.85 | 2.85 | 2.56 | 2.61 | 2.61 | 0.97% | 10,475 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.53 | 2.58 | 2.58 | 1.78% | 14,074 |
| Feb 6, 2026 | 2.51 | 2.64 | 2.45 | 2.54 | 2.54 | 9.27% | 24,638 |
| Feb 5, 2026 | 2.89 | 2.89 | 2.31 | 2.32 | 2.32 | -16.55% | 25,360 |
| Feb 4, 2026 | 3.00 | 3.00 | 2.60 | 2.78 | 2.78 | -8.82% | 20,215 |
| Feb 3, 2026 | 2.51 | 3.05 | 2.51 | 3.05 | 3.05 | 21.47% | 74,295 |
| Feb 2, 2026 | 2.50 | 2.85 | 2.48 | 2.51 | 2.51 | 3.29% | 40,820 |
| Jan 30, 2026 | 2.57 | 2.68 | 2.33 | 2.43 | 2.43 | -10.99% | 34,063 |
| Jan 29, 2026 | 3.08 | 3.08 | 2.45 | 2.73 | 2.73 | -11.94% | 109,796 |
| Jan 28, 2026 | 3.35 | 3.35 | 3.00 | 3.10 | 3.10 | -0.96% | 29,194 |
| Jan 27, 2026 | 2.96 | 3.27 | 2.96 | 3.13 | 3.13 | 4.68% | 25,824 |
| Jan 26, 2026 | 3.27 | 3.27 | 2.83 | 2.99 | 2.99 | -5.08% | 29,046 |
| Jan 23, 2026 | 3.29 | 3.43 | 3.08 | 3.15 | 3.15 | 7.51% | 190,947 |
| Jan 22, 2026 | 2.59 | 3.03 | 2.57 | 2.93 | 2.93 | 26.29% | 79,641 |
| Jan 21, 2026 | 2.69 | 2.85 | 2.32 | 2.32 | 2.32 | -10.08% | 38,803 |
| Jan 20, 2026 | 2.53 | 2.71 | 2.51 | 2.58 | 2.58 | -6.18% | 24,946 |
| Jan 16, 2026 | 2.68 | 2.77 | 2.63 | 2.75 | 2.75 | 4.09% | 7,382 |
| Jan 15, 2026 | 2.89 | 2.95 | 2.62 | 2.64 | 2.64 | -8.90% | 44,241 |
| Jan 14, 2026 | 2.77 | 2.90 | 2.63 | 2.90 | 2.90 | 6.23% | 10,648 |
| Jan 13, 2026 | 2.99 | 2.99 | 2.64 | 2.73 | 2.73 | 0.37% | 32,134 |
| Jan 12, 2026 | 2.80 | 2.85 | 2.60 | 2.72 | 2.72 | 7.09% | 245,906 |
| 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 |