NioCorp Developments Ltd. (NIOBW)
NASDAQ: NIOBW · Real-Time Price · USD · Warrants
1.190
+0.070 (6.24%)
At close: Sep 8, 2026, 4:00 PM EDT
1.090
-0.100 (-8.40%)
After-hours: Sep 8, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |