NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
1.450
-0.150 (-9.38%)
May 19, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | -5.63% | 6,201 |
| May 18, 2026 | 1.76 | 1.76 | 1.56 | 1.60 | 1.60 | -11.11% | 11,379 |
| May 15, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -9.09% | 2,726 |
| May 14, 2026 | 2.05 | 2.05 | 1.88 | 1.98 | 1.98 | -2.70% | 19,656 |
| May 13, 2026 | 2.08 | 2.08 | 1.97 | 2.04 | 2.04 | -0.49% | 18,636 |
| May 12, 2026 | 2.12 | 2.18 | 1.90 | 2.05 | 2.05 | -1.21% | 15,293 |
| May 11, 2026 | 1.88 | 2.18 | 1.88 | 2.07 | 2.07 | 4.55% | 25,109 |
| May 8, 2026 | 2.00 | 2.07 | 1.91 | 1.98 | 1.98 | - | 63,724 |
| May 7, 2026 | 2.20 | 2.25 | 1.98 | 1.98 | 1.98 | -10.00% | 50,707 |
| May 6, 2026 | 1.94 | 2.21 | 1.94 | 2.20 | 2.20 | 15.18% | 60,833 |
| May 5, 2026 | 1.90 | 1.91 | 1.81 | 1.91 | 1.91 | 0.53% | 7,386 |
| May 4, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 4,197 |
| May 1, 2026 | 1.98 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 1,532 |
| Apr 30, 2026 | 1.88 | 2.00 | 1.88 | 1.93 | 1.93 | 9.04% | 8,758 |
| Apr 29, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -3.80% | 4,546 |
| Apr 28, 2026 | 1.79 | 1.91 | 1.77 | 1.84 | 1.84 | -6.60% | 5,277 |
| Apr 27, 2026 | 1.77 | 2.19 | 1.77 | 1.97 | 1.97 | 2.60% | 8,084 |
| Apr 24, 2026 | 2.06 | 2.06 | 1.82 | 1.92 | 1.92 | -1.54% | 4,120 |
| Apr 23, 2026 | 2.15 | 2.15 | 1.90 | 1.95 | 1.95 | -10.96% | 21,866 |
| Apr 22, 2026 | 2.19 | 2.32 | 2.10 | 2.19 | 2.19 | 4.29% | 17,901 |
| Apr 21, 2026 | 2.44 | 2.44 | 2.06 | 2.10 | 2.10 | -2.78% | 16,234 |
| Apr 20, 2026 | 2.09 | 2.21 | 2.08 | 2.16 | 2.16 | 3.35% | 24,706 |
| Apr 17, 2026 | 1.88 | 2.15 | 1.88 | 2.09 | 2.09 | 11.17% | 28,832 |
| Apr 16, 2026 | 1.78 | 1.89 | 1.67 | 1.88 | 1.88 | 3.87% | 56,706 |
| Apr 15, 2026 | 1.68 | 1.84 | 1.59 | 1.81 | 1.81 | 19.87% | 197,806 |
| Apr 14, 2026 | 1.79 | 1.80 | 1.51 | 1.51 | 1.51 | -6.79% | 14,276 |
| Apr 13, 2026 | 1.60 | 1.70 | 1.57 | 1.62 | 1.62 | 1.25% | 49,980 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | - | 3,905 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | 3.23% | 19,962 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 2.65% | 3,589 |
| Apr 7, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | -5.63% | 4,127 |
| Apr 6, 2026 | 1.56 | 1.68 | 1.55 | 1.60 | 1.60 | 6.67% | 38,464 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -4.46% | 33,965 |
| Apr 1, 2026 | 1.71 | 1.90 | 1.57 | 1.57 | 1.57 | -8.19% | 14,052 |
| Mar 31, 2026 | 0.98 | 1.73 | 0.98 | 1.71 | 1.71 | 10.32% | 18,031 |
| Mar 30, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | -3.13% | 1,203 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -8.57% | 3,335 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 811 |
| Mar 25, 2026 | 1.67 | 2.20 | 1.67 | 1.67 | 1.67 | 3.73% | 4,905 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 7,687 |
| Mar 23, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 7.49% | 5,699 |
| Mar 20, 2026 | 1.61 | 1.64 | 1.54 | 1.54 | 1.54 | -4.06% | 9,096 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.41 | 1.60 | 1.60 | -7.25% | 25,126 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.29% | 583 |
| Mar 17, 2026 | 1.94 | 2.16 | 1.73 | 1.73 | 1.73 | -1.70% | 2,140 |
| Mar 16, 2026 | 1.77 | 1.87 | 1.74 | 1.76 | 1.76 | 4.76% | 1,091 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.47% | 384 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.63 | 1.71 | 1.71 | -5.28% | 9,920 |
| Mar 11, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | - | 3,366 |
| Mar 10, 2026 | 1.62 | 1.89 | 1.61 | 1.80 | 1.80 | 7.78% | 8,525 |