NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
2.090
+0.190 (10.00%)
Nov 28, 2025, 4:00 PM EST - Market closed
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.33 | 2.33 | 1.80 | 1.80 | 1.80 | -8.16% | 24,343 |
| Nov 20, 2025 | 2.23 | 2.28 | 1.96 | 1.96 | 1.96 | -9.26% | 77,926 |
| Nov 19, 2025 | 2.33 | 2.41 | 2.10 | 2.16 | 2.16 | 1.41% | 43,403 |
| Nov 18, 2025 | 2.00 | 2.22 | 2.00 | 2.13 | 2.13 | 6.50% | 34,638 |
| Nov 17, 2025 | 1.97 | 2.14 | 1.90 | 2.00 | 2.00 | -2.44% | 43,707 |
| Nov 14, 2025 | 1.90 | 2.18 | 1.90 | 2.05 | 2.05 | 5.13% | 41,011 |
| Nov 13, 2025 | 2.42 | 2.42 | 1.90 | 1.95 | 1.95 | -12.60% | 66,405 |
| Nov 12, 2025 | 2.06 | 2.70 | 2.06 | 2.23 | 2.23 | 10.45% | 83,531 |
| Nov 11, 2025 | 2.20 | 2.20 | 2.00 | 2.02 | 2.02 | -5.16% | 97,508 |
| Nov 10, 2025 | 2.00 | 2.18 | 1.90 | 2.13 | 2.13 | 5.24% | 29,191 |
| Nov 7, 2025 | 1.84 | 2.04 | 1.75 | 2.02 | 2.02 | 6.53% | 81,002 |
| Nov 6, 2025 | 1.95 | 2.05 | 1.72 | 1.90 | 1.90 | - | 82,494 |
| Nov 5, 2025 | 1.76 | 1.96 | 1.75 | 1.90 | 1.90 | 7.95% | 57,624 |
| Nov 4, 2025 | 1.50 | 1.92 | 1.39 | 1.76 | 1.76 | 8.64% | 264,120 |
| Nov 3, 2025 | 2.24 | 2.47 | 1.58 | 1.62 | 1.62 | -31.36% | 292,051 |
| Oct 31, 2025 | 2.86 | 3.00 | 2.36 | 2.36 | 2.36 | -17.48% | 217,469 |
| Oct 30, 2025 | 2.97 | 3.09 | 2.80 | 2.86 | 2.86 | 1.06% | 105,190 |
| Oct 29, 2025 | 3.18 | 3.18 | 2.68 | 2.83 | 2.83 | -6.60% | 82,764 |
| Oct 28, 2025 | 3.07 | 3.13 | 2.68 | 3.03 | 3.03 | -3.81% | 187,599 |
| Oct 27, 2025 | 3.60 | 3.60 | 2.81 | 3.15 | 3.15 | -16.45% | 181,623 |
| Oct 24, 2025 | 3.61 | 3.81 | 3.50 | 3.77 | 3.77 | 11.21% | 67,864 |
| Oct 23, 2025 | 3.60 | 4.00 | 3.30 | 3.39 | 3.39 | -0.29% | 148,842 |
| Oct 22, 2025 | 3.58 | 4.14 | 3.00 | 3.40 | 3.40 | -9.81% | 183,309 |
| Oct 21, 2025 | 3.94 | 4.02 | 3.51 | 3.77 | 3.77 | -7.14% | 170,699 |
| Oct 20, 2025 | 3.12 | 4.32 | 3.12 | 4.06 | 4.06 | 34.88% | 170,308 |
| Oct 17, 2025 | 3.28 | 3.70 | 2.80 | 3.01 | 3.01 | -15.69% | 288,013 |
| Oct 16, 2025 | 4.75 | 4.75 | 3.03 | 3.57 | 3.57 | -18.12% | 215,944 |
| Oct 15, 2025 | 5.45 | 5.47 | 3.90 | 4.36 | 4.36 | -16.15% | 217,148 |
| Oct 14, 2025 | 6.09 | 6.09 | 4.25 | 5.20 | 5.20 | 6.12% | 305,155 |
| Oct 13, 2025 | 4.90 | 5.55 | 4.25 | 4.90 | 4.90 | 18.36% | 413,481 |
| Oct 10, 2025 | 3.99 | 4.74 | 3.70 | 4.14 | 4.14 | 11.59% | 535,507 |
| Oct 9, 2025 | 3.15 | 3.95 | 3.15 | 3.71 | 3.71 | 21.64% | 244,272 |
| Oct 8, 2025 | 2.85 | 3.25 | 2.85 | 3.05 | 3.05 | 1.67% | 219,207 |
| Oct 7, 2025 | 3.10 | 3.38 | 2.73 | 3.00 | 3.00 | 7.53% | 232,193 |
| Oct 6, 2025 | 3.00 | 3.32 | 2.68 | 2.79 | 2.79 | 13.88% | 334,800 |
| Oct 3, 2025 | 1.96 | 2.67 | 1.96 | 2.45 | 2.45 | 33.88% | 462,597 |
| 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 |