Skip to main content
NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.180
-0.031 (-14.69%)
Feb 18, 2025, 4:00 PM EST - Market closed

NioCorp Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20250.180.180.180.180.18-76
Feb 18, 20250.220.220.180.180.18-15.88%7,855
Feb 14, 20250.190.210.190.210.219.67%17,377
Feb 13, 20250.180.200.180.190.198.39%31,328
Feb 12, 20250.180.180.180.180.18-23,497
Feb 11, 20250.160.180.160.180.18-3.69%19,093
Feb 10, 20250.130.200.100.180.1899.24%123,535
Feb 7, 20250.120.120.090.090.090.22%33,054
Feb 6, 20250.140.140.090.090.09-24.78%57,558
Feb 5, 20250.110.140.100.120.1216.86%6,937
Feb 4, 20250.120.140.110.110.11-8.70%27,114
Feb 3, 20250.120.140.120.120.12-8.00%10,590
Jan 31, 20250.140.140.130.130.1319.05%8,340
Jan 30, 20250.110.110.110.110.11-85
Jan 29, 20250.120.130.110.110.11-8.70%4,553
Jan 28, 20250.140.140.110.120.125.75%6,953
Jan 27, 20250.110.110.110.110.11-105
Jan 24, 20250.110.110.110.110.1116.31%552
Jan 23, 20250.090.090.090.090.09-120
Jan 22, 20250.120.130.090.090.09-15.00%96,883
Jan 21, 20250.130.140.110.110.1110.00%3,887
Jan 17, 20250.110.130.090.100.10-16.67%10,631
Jan 16, 20250.120.120.120.120.12-470
Jan 15, 20250.110.130.100.120.1229.03%61,669
Jan 14, 20250.100.100.090.090.09-22.50%3,940
Jan 13, 20250.120.120.120.120.1224.87%426
Jan 10, 20250.100.100.090.100.103.89%21,923
Jan 8, 20250.100.100.090.090.09-7.50%15,423
Jan 7, 20250.120.120.100.100.10-15.97%10,254
Jan 6, 20250.110.250.100.120.1235.54%293,722
Jan 3, 20250.110.110.090.090.09-3.52%81,278
Jan 2, 20250.110.120.090.090.09-2.15%14,207
Dec 31, 20240.100.120.080.090.09-2.11%34,242
Dec 30, 20240.150.150.090.100.10-5.00%196,552
Dec 27, 20240.150.150.100.100.10-0.99%37,249
Dec 26, 20240.110.150.100.100.10-8.18%61,546
Dec 24, 20240.110.110.110.110.11--
Dec 23, 20240.110.110.110.110.11--
Dec 20, 20240.110.110.110.110.11-99
Dec 19, 20240.110.110.110.110.11--
Dec 18, 20240.150.160.100.110.1111.11%4,720
Dec 17, 20240.140.150.100.100.10-29.54%11,284
Dec 16, 20240.120.140.120.140.1446.35%3,900
Dec 13, 20240.120.120.100.100.10-12.73%116,618
Dec 12, 20240.120.130.110.110.11-3.51%113,385
Dec 11, 20240.130.130.110.110.11-12.31%2,870
Dec 10, 20240.150.180.120.130.13-13.33%39,223
Dec 9, 20240.180.220.140.150.1522.45%129,488
Dec 6, 20240.180.200.120.120.126.52%52,644
Dec 5, 20240.110.170.110.120.124.55%27,751
Dec 4, 20240.120.160.110.110.1137.50%115,964
Dec 3, 20240.080.080.080.080.08--
Dec 2, 20240.080.090.080.080.08-15.79%6,136
Nov 29, 20240.100.100.100.100.10-21
Nov 27, 20240.110.130.100.100.10-16.94%4,142
Nov 26, 20240.110.110.110.110.113.32%19,520
Nov 25, 20240.110.110.110.110.1115.31%1,000
Nov 22, 20240.120.120.100.100.10-4.00%4,290
Nov 21, 20240.120.120.100.100.105.26%1,357
Nov 20, 20240.100.100.090.100.1017.14%1,550
Nov 19, 20240.190.200.080.080.08-53.66%117,963
Nov 18, 20240.180.180.180.180.18--
Nov 15, 20240.180.180.180.180.187.69%1,000
Nov 14, 20240.200.200.160.160.168.33%5,702
Nov 13, 20240.180.200.150.150.15-12.28%3,909
Nov 12, 20240.170.180.140.170.173.64%2,728
Nov 11, 20240.170.170.160.170.171.54%3,456
Nov 8, 20240.160.160.160.160.167.62%894
Nov 7, 20240.170.170.150.150.1511.85%7,058
Nov 6, 20240.100.140.100.140.143.85%16,089
Nov 5, 20240.140.150.130.130.13-12.99%7,967
Nov 4, 20240.130.150.130.150.1514.92%17,665
Nov 1, 20240.130.130.130.130.13-70
Oct 31, 20240.170.170.130.130.1310.64%25,516
Oct 30, 20240.120.120.120.120.12-71
Oct 29, 20240.120.150.110.120.12-6.00%4,279
Oct 28, 20240.130.150.130.130.13-13.79%880
Oct 25, 20240.150.170.150.150.155.45%650
Oct 24, 20240.170.170.140.140.1414.58%3,105
Oct 23, 20240.120.120.120.120.12--
Oct 22, 20240.120.120.120.120.12--
Oct 21, 20240.140.140.120.120.12-20.00%1,836
Oct 18, 20240.140.160.140.150.154.53%4,290
Oct 17, 20240.160.160.140.140.14-12.98%1,500
Oct 16, 20240.160.170.160.160.160.98%5,094
Oct 15, 20240.160.160.150.160.168.15%2,665
Oct 14, 20240.150.160.150.150.158.24%1,452
Oct 11, 20240.140.150.140.140.14-7.00%1,686
Oct 10, 20240.110.150.110.150.1542.86%2,335
Oct 9, 20240.130.150.100.110.117.14%2,969
Oct 8, 20240.100.100.100.100.10-77
Oct 7, 20240.100.130.090.100.10-34.67%392,334
Oct 4, 20240.190.190.150.150.15-19.09%19,895
Oct 3, 20240.150.400.150.190.1976.57%174,218
Oct 2, 20240.140.150.100.110.11-19.23%12,446
Oct 1, 20240.140.210.100.130.134.00%322,800
Sep 30, 20240.130.130.120.130.1316.28%9,185
Sep 27, 20240.110.160.110.110.11-2.27%6,378
Sep 26, 20240.110.110.110.110.1117.02%5,500
Sep 25, 20240.090.090.090.090.091.18%852