NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.2300
+0.0700 (43.75%)
Apr 1, 2025, 4:00 PM EST - Market closed
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 99 |
| Apr 1, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 43.75% | 501 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.16 | 0.16 | 0.16 | -31.91% | 3,143 |
| Mar 28, 2025 | 0.25 | 0.28 | 0.20 | 0.24 | 0.24 | -6.78% | 11,834 |
| Mar 27, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | 18.75% | 1,933 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -42.62% | 1,977 |
| Mar 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 54.17% | 368 |
| Mar 24, 2025 | 0.19 | 0.30 | 0.19 | 0.24 | 0.24 | 20.00% | 50,895 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 11.23% | 2,756 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.78% | 1,278 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.50% | 100 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.85% | 1,316 |
| Mar 14, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -14.76% | 3,601 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 101 |
| Mar 12, 2025 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 9.19% | 8,276 |
| Mar 11, 2025 | 0.08 | 0.18 | 0.08 | 0.18 | 0.18 | 2.14% | 23,955 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.17% | 256 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 1,231 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -0.84% | 46,805 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.49% | 2,575 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.57% | 544 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.41% | 4,534 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.36% | 37,519 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 140 |
| Feb 25, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -2.37% | 14,515 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.56% | 255 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14 |
| Feb 20, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | - | 7,314 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 76 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -15.88% | 7,855 |
| Feb 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.67% | 17,377 |
| Feb 13, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.39% | 31,328 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,497 |
| Feb 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -3.69% | 19,093 |
| Feb 10, 2025 | 0.13 | 0.20 | 0.10 | 0.18 | 0.18 | 99.24% | 123,535 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 0.22% | 33,054 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -24.78% | 57,558 |
| Feb 5, 2025 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 16.86% | 6,937 |
| Feb 4, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -8.70% | 27,114 |
| Feb 3, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -8.00% | 10,590 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 19.05% | 8,340 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 85 |
| Jan 29, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.70% | 4,553 |
| Jan 28, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 5.75% | 6,953 |
| Jan 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.31% | 552 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120 |
| Jan 22, 2025 | 0.12 | 0.13 | 0.09 | 0.09 | 0.09 | -15.00% | 96,883 |
| Jan 21, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | 10.00% | 3,887 |