NioCorp Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.53	0.53	0.47	0.47	0.47	1.65%	7,287
Nov 9, 2026	0.45	0.46	0.43	0.46	0.46	31.40%	5,478
Nov 6, 2026	0.25	0.40	0.25	0.35	0.35	-2.75%	2,360
Nov 5, 2026	0.38	0.40	0.35	0.36	0.36	-14.45%	14,434
Nov 4, 2026	0.40	0.42	0.40	0.42	0.42	1.40%	2,097
Nov 2, 2026	0.43	0.44	0.41	0.41	0.41	12.07%	1,379
Oct 30, 2026	0.42	0.43	0.35	0.37	0.37	-22.88%	7,964
Oct 29, 2026	0.45	0.59	0.45	0.48	0.48	6.67%	26,167
Oct 28, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	2,014
Oct 27, 2026	0.35	0.46	0.35	0.46	0.46	-	5,648
Oct 26, 2026	0.47	0.47	0.38	0.46	0.46	-8.00%	5,892
Oct 22, 2026	0.49	0.50	0.49	0.50	0.50	0.02%	10,800
Oct 21, 2026	0.44	0.50	0.44	0.50	0.50	-15.27%	3,465
Oct 20, 2026	0.70	0.70	0.42	0.59	0.59	18.00%	38,557
Oct 16, 2026	0.54	0.54	0.49	0.50	0.50	-	8,674
Oct 15, 2026	0.45	0.55	0.45	0.50	0.50	5.26%	16,326
Oct 14, 2026	0.55	0.55	0.40	0.48	0.48	-8.65%	6,666
Oct 13, 2026	0.54	0.58	0.43	0.52	0.52	-0.51%	33,431
Oct 12, 2026	0.58	0.58	0.52	0.52	0.52	-12.88%	5,129
Oct 9, 2026	0.60	0.60	0.60	0.60	0.60	4.33%	601
Oct 8, 2026	0.61	0.62	0.54	0.58	0.58	-24.35%	15,320
Oct 6, 2026	0.76	0.76	0.76	0.76	0.76	20.67%	385
Oct 5, 2026	0.64	0.64	0.58	0.63	0.63	-7.38%	32,110
Oct 2, 2026	0.83	0.83	0.68	0.68	0.68	-10.51%	6,598
Sep 30, 2026	0.74	0.95	0.74	0.76	0.76	5.56%	15,660
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