NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,994
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%	7,372
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%	10,528
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
Jan 5, 2026	2.05	2.14	2.04	2.10	2.10	5.53%	23,918
Jan 2, 2026	1.85	2.00	1.79	1.99	1.99	6.99%	36,227
Dec 31, 2025	1.85	1.91	1.40	1.86	1.86	0.54%	28,817
Dec 30, 2025	1.92	1.94	1.85	1.85	1.85	-2.63%	12,168
Dec 29, 2025	1.95	1.95	1.85	1.90	1.90	-5.71%	9,509
Dec 26, 2025	2.23	2.23	1.83	2.02	2.02	-4.73%	44,734
Dec 24, 2025	2.21	2.21	2.12	2.12	2.12	0.71%	2,114
Dec 23, 2025	1.84	2.13	1.84	2.10	2.10	13.51%	29,761
Dec 22, 2025	1.70	2.05	1.70	1.85	1.85	5.11%	4,212
Dec 19, 2025	1.75	1.80	1.75	1.76	1.76	-1.12%	15,120
Dec 18, 2025	1.87	1.87	1.69	1.78	1.78	1.14%	16,413
Dec 17, 2025	2.00	2.00	1.76	1.76	1.76	-12.66%	25,041
Dec 16, 2025	1.88	2.02	1.80	2.02	2.02	4.95%	25,041
Dec 15, 2025	2.00	2.06	1.81	1.92	1.92	-7.25%	39,480
Dec 12, 2025	2.24	2.24	2.07	2.07	2.07	-8.97%	17,610
Dec 11, 2025	2.41	2.41	2.25	2.27	2.27	-1.98%	4,230
Dec 10, 2025	2.52	2.52	2.20	2.32	2.32	-10.08%	18,152
Dec 9, 2025	2.50	2.58	2.38	2.58	2.58	1.57%	27,279
Dec 8, 2025	2.72	2.72	2.50	2.54	2.54	0.40%	2,413
Dec 5, 2025	2.52	2.73	2.48	2.53	2.53	-1.94%	33,062
Dec 4, 2025	2.22	2.64	1.91	2.58	2.58	20.56%	46,046
Dec 3, 2025	1.99	2.25	1.80	2.14	2.14	2.88%	37,394
Dec 2, 2025	1.82	2.08	1.82	2.08	2.08	6.67%	9,598
Dec 1, 2025	2.13	2.13	1.80	1.95	1.95	-6.70%	93,007
Nov 28, 2025	1.89	2.10	1.89	2.09	2.09	10.00%	2,642
Nov 26, 2025	1.90	2.01	1.90	1.90	1.90	-2.56%	25,976
Nov 25, 2025	1.99	1.99	1.91	1.95	1.95	-0.05%	4,278
Nov 24, 2025	1.81	1.99	1.81	1.95	1.95	8.39%	13,196