NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.43	0.43	0.40	0.42	0.42	-2.30%	20,718
Jun 3, 2025	0.43	0.43	0.35	0.43	0.43	-	5,143
Jun 2, 2025	0.37	0.43	0.37	0.43	0.43	22.44%	2,106
May 30, 2025	0.29	0.43	0.29	0.35	0.35	26.51%	2,265
May 29, 2025	0.34	0.34	0.28	0.28	0.28	-28.88%	4,788
May 28, 2025	0.33	0.39	0.28	0.39	0.39	2.71%	25,311
May 27, 2025	0.37	0.40	0.32	0.38	0.38	-5.00%	36,536
May 23, 2025	0.40	0.43	0.36	0.40	0.40	-6.98%	6,471
May 22, 2025	0.43	0.43	0.37	0.43	0.43	-	17,916
May 21, 2025	0.37	0.43	0.36	0.43	0.43	6.97%	22,183
May 20, 2025	0.40	0.43	0.40	0.40	0.40	-5.85%	9,172
May 19, 2025	0.38	0.43	0.35	0.43	0.43	15.41%	8,355
May 16, 2025	0.37	0.38	0.35	0.37	0.37	-7.50%	70,263
May 15, 2025	0.40	0.40	0.37	0.40	0.40	-7.58%	6,755
May 14, 2025	0.43	0.43	0.43	0.43	0.43	0.89%	3,000