NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
1.030
-0.050 (-4.63%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.23 | 1.24 | 1.24 | -11.43% | 12,661 |
| Jul 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 12.00% | 860 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.16 | 1.25 | 1.25 | -6.02% | 17,844 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.20 | 1.33 | 1.33 | 6.40% | 26,637 |
| Jul 7, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -13.79% | 6,984 |
| Jul 6, 2026 | 1.40 | 1.57 | 1.40 | 1.45 | 1.45 | 3.58% | 9,480 |
| Jul 2, 2026 | 2.35 | 2.35 | 1.33 | 1.40 | 1.40 | -13.05% | 21,990 |
| Jul 1, 2026 | 1.82 | 1.83 | 1.61 | 1.61 | 1.61 | 15.00% | 3,310 |
| Jun 30, 2026 | 1.29 | 1.46 | 1.29 | 1.40 | 1.40 | 7.28% | 34,037 |
| Jun 29, 2026 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | -3.33% | 5,753 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.31 | 1.35 | 1.35 | -6.90% | 21,920 |
| Jun 25, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 11,941 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -9.68% | 6,719 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 2,908 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -2.30% | 925 |
| Jun 17, 2026 | 1.64 | 1.77 | 1.64 | 1.74 | 1.74 | 3.57% | 3,004 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -1.76% | 6,473 |
| Jun 15, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -4.99% | 3,347 |
| Jun 12, 2026 | 1.80 | 1.90 | 1.44 | 1.80 | 1.80 | 0.56% | 13,373 |
| Jun 11, 2026 | 1.48 | 1.79 | 1.47 | 1.79 | 1.79 | 24.74% | 3,455 |
| Jun 10, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -9.17% | 1,444 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.41 | 1.58 | 1.58 | 3.26% | 8,496 |
| Jun 8, 2026 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -4.37% | 13,096 |
| Jun 5, 2026 | 1.70 | 1.80 | 1.59 | 1.60 | 1.60 | -15.79% | 17,087 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | 9.83% | 3,538 |
| Jun 3, 2026 | 1.90 | 1.94 | 1.73 | 1.73 | 1.73 | -10.37% | 51,833 |
| Jun 2, 2026 | 2.15 | 2.20 | 1.93 | 1.93 | 1.93 | -8.09% | 36,547 |
| Jun 1, 2026 | 1.98 | 2.18 | 1.94 | 2.10 | 2.10 | 11.70% | 22,572 |
| May 29, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -4.08% | 3,919 |
| May 28, 2026 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 1.03% | 2,329 |
| May 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 244 |
| May 26, 2026 | 1.86 | 1.92 | 1.80 | 1.91 | 1.91 | 11.69% | 2,146 |
| May 22, 2026 | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -0.58% | 2,433 |
| May 21, 2026 | 1.98 | 1.98 | 1.72 | 1.72 | 1.72 | 6.17% | 4,602 |
| May 20, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 11.72% | 4,746 |
| May 19, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -9.38% | 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 |