NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.9800
-0.0300 (-2.97%)
At close: Aug 15, 2025, 4:00 PM
0.9900
+0.0100 (1.02%)
After-hours: Aug 15, 2025, 4:00 PM EDT
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |