NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	1.05	1.09	0.93	0.99	0.99	-1.98%	44,574
Aug 14, 2025	1.05	1.12	0.95	1.01	1.01	1.00%	29,487
Aug 13, 2025	1.09	1.09	0.95	1.00	1.00	5.16%	15,045
Aug 12, 2025	1.07	1.10	0.86	0.95	0.95	-15.10%	89,694
Aug 11, 2025	1.23	1.25	1.12	1.12	1.12	-5.08%	70,944
Aug 8, 2025	1.02	1.24	1.00	1.18	1.18	14.79%	131,964
Aug 7, 2025	1.08	1.15	1.00	1.03	1.03	0.78%	157,707
Aug 6, 2025	0.95	1.04	0.91	1.02	1.02	22.22%	245,611
Aug 5, 2025	0.86	0.86	0.77	0.83	0.83	6.52%	33,482
Aug 4, 2025	0.92	0.92	0.71	0.78	0.78	4.47%	4,131
Aug 1, 2025	0.74	0.75	0.71	0.75	0.75	0.67%	59,878
Jul 31, 2025	0.64	0.75	0.64	0.75	0.75	11.19%	10,625
Jul 30, 2025	0.68	0.68	0.64	0.67	0.67	3.08%	4,289
Jul 29, 2025	0.72	0.72	0.62	0.65	0.65	-10.96%	4,989
Jul 28, 2025	0.75	0.75	0.73	0.73	0.73	12.45%	2,432
Jul 25, 2025	0.74	0.74	0.61	0.65	0.65	-12.27%	42,359
Jul 24, 2025	0.74	0.77	0.72	0.74	0.74	3.09%	16,741
Jul 23, 2025	0.73	0.75	0.61	0.72	0.72	17.36%	17,235
Jul 22, 2025	0.61	0.61	0.58	0.61	0.61	-1.34%	24,397
Jul 21, 2025	0.74	0.74	0.60	0.62	0.62	-16.17%	30,320
Jul 18, 2025	0.66	0.86	0.66	0.74	0.74	13.77%	83,888
Jul 17, 2025	0.56	0.66	0.56	0.65	0.65	-0.51%	26,711
Jul 16, 2025	0.70	0.70	0.65	0.65	0.65	-6.66%	7,590
Jul 15, 2025	0.60	0.70	0.60	0.70	0.70	26.45%	26,048
Jul 14, 2025	0.62	0.63	0.55	0.55	0.55	-7.75%	51,867
Jul 11, 2025	0.60	0.65	0.58	0.60	0.60	7.12%	30,917
Jul 10, 2025	0.49	0.61	0.49	0.56	0.56	17.50%	139,935
Jul 9, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 8, 2025	0.42	0.48	0.42	0.48	0.48	-0.69%	1,831
Jul 7, 2025	0.45	0.48	0.42	0.48	0.48	-0.78%	5,031
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