NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
0.7200
-0.0001 (-0.01%)
Sep 29, 2026, 4:00 PM EDT - Market closed
NioCorp Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01% | 2,234 |
| Sep 28, 2026 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | -3.99% | 1,072 |
| Sep 24, 2026 | 0.89 | 0.89 | 0.70 | 0.75 | 0.75 | -3.85% | 37,456 |
| Sep 23, 2026 | 0.76 | 0.84 | 0.75 | 0.78 | 0.78 | -3.70% | 8,345 |
| Sep 22, 2026 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | - | 13,604 |
| Sep 21, 2026 | 0.87 | 0.87 | 0.78 | 0.81 | 0.81 | 5.19% | 10,116 |
| Sep 18, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -7.23% | 3,844 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.81 | 0.83 | 0.83 | 3.74% | 6,032 |
| Sep 16, 2026 | 0.82 | 0.88 | 0.80 | 0.80 | 0.80 | -31.03% | 1,952 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | 13.73% | 368 |
| Sep 11, 2026 | 1.02 | 1.02 | 0.92 | 1.02 | 1.02 | -5.56% | 9,899 |
| Sep 9, 2026 | 1.08 | 1.24 | 1.07 | 1.08 | 1.08 | -9.23% | 6,090 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.13 | 1.19 | 1.19 | 6.24% | 2,534 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.12 | 1.12 | 1.12 | -2.61% | 1,118 |
| Sep 2, 2026 | 1.11 | 1.45 | 1.11 | 1.15 | 1.15 | -13.21% | 2,867 |
| Sep 1, 2026 | 1.11 | 1.53 | 1.11 | 1.33 | 1.33 | 12.77% | 1,818 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.10 | 1.18 | 1.18 | -2.08% | 13,103 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 411 |
| Aug 27, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 2,327 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.22 | 1.22 | 1.22 | -2.40% | 11,669 |
| Aug 25, 2026 | 1.20 | 1.50 | 1.20 | 1.25 | 1.25 | 1.21% | 2,919 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.24 | 1.24 | 1.24 | -8.51% | 9,554 |
| Aug 21, 2026 | 1.30 | 1.50 | 1.30 | 1.35 | 1.35 | 10.65% | 10,077 |
| Aug 20, 2026 | 1.21 | 1.31 | 1.21 | 1.22 | 1.22 | -6.15% | 3,284 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 1,485 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -12.16% | 2,035 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.46 | 1.48 | 1.48 | -9.76% | 775 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.19 | 1.64 | 1.64 | 1.23% | 3,614 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 216 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -5.92% | 10,583 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.68 | 1.69 | 1.69 | -2.87% | 5,314 |
| Aug 10, 2026 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | 3.57% | 9,565 |
| Aug 7, 2026 | 1.55 | 1.81 | 1.55 | 1.68 | 1.68 | 12.00% | 1,907 |
| Aug 6, 2026 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 1,132 |
| Aug 5, 2026 | 1.62 | 1.66 | 1.52 | 1.52 | 1.52 | 3.40% | 1,399 |
| Aug 4, 2026 | 1.23 | 1.60 | 1.23 | 1.47 | 1.47 | 19.51% | 10,491 |
| Aug 3, 2026 | 1.25 | 1.38 | 1.23 | 1.23 | 1.23 | 9.82% | 4,643 |
| Jul 31, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 878 |
| Jul 30, 2026 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 1.85% | 1,464 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.02 | 1.08 | 1.08 | -5.68% | 4,655 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | 0.44% | 1,509 |
| Jul 24, 2026 | 1.20 | 1.39 | 1.11 | 1.14 | 1.14 | -12.31% | 9,514 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -5.11% | 22,169 |
| Jul 22, 2026 | 1.37 | 1.47 | 1.37 | 1.37 | 1.37 | 3.79% | 657 |
| Jul 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 4.76% | 447 |
| Jul 20, 2026 | 1.14 | 1.30 | 1.14 | 1.26 | 1.26 | 2.86% | 5,931 |
| Jul 17, 2026 | 1.19 | 1.28 | 1.19 | 1.23 | 1.23 | -9.26% | 5,374 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 2,501 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.35 | 1.35 | 1.35 | -6.57% | 21,461 |
| Jul 14, 2026 | 1.22 | 1.70 | 1.22 | 1.45 | 1.45 | 16.53% | 16,675 |