NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.6492
-0.0908 (-12.27%)
Jul 25, 2025, 4:00 PM - Market closed
NioCorp Developments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 26, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.72% | 1,109 |
Jun 25, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -1.82% | 4,235 |
Jun 24, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.87% | 11,536 |
Jun 23, 2025 | 0.52 | 0.53 | 0.46 | 0.52 | 0.52 | 15.09% | 5,018 |
Jun 20, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 5.59% | 1,866 |
Jun 18, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | -14.76% | 15,561 |
Jun 17, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | - | 8,657 |
Jun 16, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 16.77% | 35,319 |
Jun 13, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -0.42% | 8,410 |
Jun 12, 2025 | 0.43 | 0.43 | 0.37 | 0.43 | 0.43 | -0.02% | 217,317 |
Jun 11, 2025 | 0.43 | 0.43 | 0.37 | 0.43 | 0.43 | 7.50% | 500 |
Jun 10, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 8.11% | 19,381 |
Jun 9, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -10.30% | 4,960 |
Jun 6, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | -1.67% | 2,716 |
Jun 5, 2025 | 0.40 | 0.43 | 0.36 | 0.42 | 0.42 | -0.14% | 3,497 |
Jun 4, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.30% | 20,718 |
Jun 3, 2025 | 0.43 | 0.43 | 0.35 | 0.43 | 0.43 | - | 5,143 |
Jun 2, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 22.44% | 2,106 |
May 30, 2025 | 0.29 | 0.43 | 0.29 | 0.35 | 0.35 | 26.51% | 2,265 |
May 29, 2025 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -28.88% | 4,788 |
May 28, 2025 | 0.33 | 0.39 | 0.28 | 0.39 | 0.39 | 2.71% | 25,311 |
May 27, 2025 | 0.37 | 0.40 | 0.32 | 0.38 | 0.38 | -5.00% | 36,536 |
May 23, 2025 | 0.40 | 0.43 | 0.36 | 0.40 | 0.40 | -6.98% | 6,471 |
May 22, 2025 | 0.43 | 0.43 | 0.37 | 0.43 | 0.43 | - | 17,916 |
May 21, 2025 | 0.37 | 0.43 | 0.36 | 0.43 | 0.43 | 6.97% | 22,183 |
May 20, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -5.85% | 9,172 |
May 19, 2025 | 0.38 | 0.43 | 0.35 | 0.43 | 0.43 | 15.41% | 8,355 |
May 16, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -7.50% | 70,263 |
May 15, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -7.58% | 6,755 |
May 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.89% | 3,000 |