NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
2.440
+0.610 (33.33%)
Oct 3, 2025, 4:00 PM EDT - Market closed
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.84 | 1.84 | 1.56 | 1.83 | 1.83 | - | 94,596 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.66 | 1.83 | 1.83 | -0.54% | 67,774 |
| Sep 30, 2025 | 1.80 | 1.84 | 1.71 | 1.84 | 1.84 | 1.66% | 60,674 |
| Sep 29, 2025 | 1.75 | 1.86 | 1.73 | 1.81 | 1.81 | 5.48% | 82,182 |
| Sep 26, 2025 | 1.84 | 1.84 | 1.53 | 1.72 | 1.72 | -4.67% | 62,998 |
| Sep 25, 2025 | 1.47 | 1.88 | 1.37 | 1.80 | 1.80 | 25.87% | 214,861 |
| Sep 24, 2025 | 1.33 | 1.45 | 1.22 | 1.43 | 1.43 | 15.14% | 80,492 |
| Sep 23, 2025 | 1.23 | 1.33 | 1.12 | 1.24 | 1.24 | -0.64% | 70,082 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.17 | 1.25 | 1.25 | 4.17% | 12,974 |
| Sep 19, 2025 | 1.24 | 1.28 | 1.11 | 1.20 | 1.20 | 14.29% | 238,810 |
| Sep 18, 2025 | 1.00 | 1.12 | 1.00 | 1.05 | 1.05 | 5.00% | 58,308 |
| Sep 17, 2025 | 0.95 | 1.07 | 0.91 | 1.00 | 1.00 | 7.49% | 84,880 |
| Sep 16, 2025 | 0.89 | 0.98 | 0.88 | 0.93 | 0.93 | 4.53% | 84,461 |
| Sep 15, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 3.21% | 14,631 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.85 | 0.86 | 0.86 | -3.18% | 38,528 |
| Sep 11, 2025 | 0.87 | 0.95 | 0.85 | 0.89 | 0.89 | 2.37% | 12,271 |
| Sep 10, 2025 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 4.82% | 4,398 |
| Sep 9, 2025 | 0.89 | 0.98 | 0.80 | 0.83 | 0.83 | -3.79% | 14,728 |
| Sep 8, 2025 | 0.94 | 1.00 | 0.86 | 0.86 | 0.86 | -3.07% | 7,033 |
| Sep 5, 2025 | 0.82 | 1.00 | 0.82 | 0.89 | 0.89 | 7.23% | 23,800 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.80 | 0.83 | 0.83 | -7.78% | 14,766 |
| Sep 3, 2025 | 0.88 | 0.93 | 0.83 | 0.90 | 0.90 | 10.66% | 5,430 |
| Sep 2, 2025 | 0.93 | 0.95 | 0.78 | 0.81 | 0.81 | -11.61% | 53,365 |
| Aug 29, 2025 | 0.92 | 1.00 | 0.89 | 0.92 | 0.92 | -2.12% | 47,894 |
| Aug 28, 2025 | 1.09 | 1.09 | 0.91 | 0.94 | 0.94 | -6.00% | 14,389 |
| Aug 27, 2025 | 0.95 | 1.08 | 0.89 | 1.00 | 1.00 | 7.53% | 35,088 |
| Aug 26, 2025 | 0.89 | 1.00 | 0.86 | 0.93 | 0.93 | 7.22% | 48,158 |
| Aug 25, 2025 | 0.86 | 0.90 | 0.80 | 0.87 | 0.87 | 4.51% | 25,590 |
| Aug 22, 2025 | 0.90 | 0.93 | 0.73 | 0.83 | 0.83 | -7.77% | 31,029 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -0.01% | 45,418 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | 2.51% | 5,830 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.88 | 0.88 | 0.88 | -11.76% | 25,057 |
| Aug 18, 2025 | 0.94 | 1.00 | 0.91 | 1.00 | 1.00 | 0.51% | 38,306 |
| 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 |