NioCorp Developments Ltd. NB
NASDAQ · United States · Non-Energy Minerals
$3.43-0.17 (-4.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.43 | -4.72% | $3.56 | $3.58 | $3.42 | 2.58M |
| 2026-09-30 | $3.60 | +3.15% | $3.56 | $3.69 | $3.54 | 2.75M |
| 2026-09-29 | $3.49 | +0.58% | $3.50 | $3.53 | $3.43 | 2.06M |
| 2026-09-28 | $3.47 | -1.98% | $3.53 | $3.54 | $3.41 | 2.82M |
| 2026-09-25 | $3.54 | 0.00% | $3.56 | $3.63 | $3.49 | 1.58M |
| 2026-09-24 | $3.54 | +0.85% | $3.51 | $3.58 | $3.45 | 2.13M |
| 2026-09-23 | $3.51 | -5.90% | $3.71 | $3.71 | $3.51 | 2.03M |
| 2026-09-22 | $3.73 | +0.27% | $3.76 | $3.78 | $3.65 | 1.98M |
| 2026-09-21 | $3.72 | +3.91% | $3.72 | $3.81 | $3.64 | 2.52M |
| 2026-09-18 | $3.58 | -1.92% | $3.71 | $3.73 | $3.53 | 2.75M |
| 2026-09-17 | $3.65 | +4.29% | $3.65 | $3.70 | $3.59 | 1.80M |
| 2026-09-16 | $3.50 | -1.69% | $3.60 | $3.63 | $3.40 | 2.91M |
| 2026-09-15 | $3.56 | -1.93% | $3.62 | $3.67 | $3.51 | 2.50M |
| 2026-09-14 | $3.63 | -4.60% | $3.75 | $3.75 | $3.63 | 2.33M |
| 2026-09-11 | $3.81 | -0.13% | $3.88 | $3.91 | $3.80 | 2.40M |
| 2026-09-10 | $3.81 | -5.69% | $4.00 | $4.03 | $3.80 | 3.46M |
| 2026-09-09 | $4.04 | -1.94% | $4.11 | $4.21 | $4.01 | 2.50M |
| 2026-09-08 | $4.12 | -0.24% | $4.13 | $4.33 | $4.10 | 2.86M |
| 2026-09-04 | $4.13 | +0.73% | $4.17 | $4.28 | $4.09 | 1.70M |
| 2026-09-03 | $4.10 | -0.97% | $4.19 | $4.22 | $4.06 | 2.13M |
| 2026-09-02 | $4.14 | +3.50% | $4.03 | $4.18 | $3.99 | 2.12M |
| 2026-09-01 | $4.00 | -4.53% | $4.04 | $4.13 | $3.97 | 2.52M |
| 2026-08-31 | $4.19 | +1.45% | $4.13 | $4.21 | $4.13 | 2.39M |
| 2026-08-28 | $4.13 | -5.49% | $4.37 | $4.43 | $4.12 | 2.91M |
| 2026-08-27 | $4.37 | +0.92% | $4.36 | $4.46 | $4.32 | 1.97M |
| 2026-08-26 | $4.33 | -3.13% | $4.45 | $4.63 | $4.28 | 2.84M |
| 2026-08-25 | $4.47 | +5.18% | $4.28 | $4.56 | $4.23 | 3.71M |
| 2026-08-24 | $4.25 | -8.41% | $4.53 | $4.59 | $4.24 | 3.38M |
| 2026-08-21 | $4.64 | +8.16% | $4.43 | $4.66 | $4.39 | 3.84M |
| 2026-08-20 | $4.29 | -3.81% | $4.45 | $4.47 | $4.18 | 3.43M |
| 2026-08-19 | $4.46 | -1.55% | $4.60 | $4.64 | $4.41 | 2.63M |
| 2026-08-18 | $4.53 | -5.82% | $4.66 | $4.78 | $4.47 | 4.27M |
| 2026-08-17 | $4.81 | -5.87% | $5.07 | $5.09 | $4.77 | 2.69M |
| 2026-08-14 | $5.11 | -0.20% | $5.06 | $5.30 | $5.05 | 2.49M |
| 2026-08-13 | $5.12 | -1.92% | $5.20 | $5.39 | $5.10 | 2.68M |
| 2026-08-12 | $5.22 | -2.61% | $5.42 | $5.46 | $5.20 | 3.86M |
| 2026-08-11 | $5.36 | -1.65% | $5.47 | $5.57 | $5.26 | 5.14M |
| 2026-08-10 | $5.45 | +1.68% | $5.47 | $5.64 | $5.36 | 5.35M |
| 2026-08-07 | $5.36 | +5.93% | $5.33 | $5.48 | $5.25 | 4.64M |
| 2026-08-06 | $5.06 | +0.80% | $4.94 | $5.27 | $4.88 | 3.43M |
| 2026-08-05 | $5.02 | -3.28% | $5.19 | $5.32 | $4.99 | 3.95M |
| 2026-08-04 | $5.19 | +16.37% | $4.66 | $5.39 | $4.57 | 12.84M |
| 2026-08-03 | $4.46 | +4.82% | $4.25 | $4.49 | $4.17 | 2.24M |
| 2026-07-31 | $4.26 | -1.05% | $4.30 | $4.43 | $4.16 | 3.38M |
| 2026-07-30 | $4.30 | +11.40% | $3.94 | $4.34 | $3.93 | 3.45M |
| 2026-07-29 | $3.86 | -4.22% | $4.00 | $4.09 | $3.82 | 2.94M |
| 2026-07-28 | $4.03 | -3.82% | $4.14 | $4.15 | $3.88 | 3.08M |
| 2026-07-27 | $4.19 | +1.21% | $4.17 | $4.31 | $4.03 | 2.28M |
| 2026-07-24 | $4.14 | -5.05% | $4.30 | $4.32 | $4.12 | 1.85M |
| 2026-07-23 | $4.36 | -2.68% | $4.38 | $4.50 | $4.34 | 1.88M |
| 2026-07-22 | $4.48 | +0.56% | $4.45 | $4.57 | $4.41 | 1.47M |
| 2026-07-21 | $4.45 | +4.58% | $4.37 | $4.47 | $4.30 | 1.66M |
| 2026-07-20 | $4.26 | 0.00% | $4.26 | $4.36 | $4.09 | 3.46M |
| 2026-07-17 | $4.26 | -2.52% | $4.31 | $4.38 | $4.16 | 3.23M |
| 2026-07-16 | $4.37 | -8.00% | $4.65 | $4.65 | $4.34 | 2.32M |
| 2026-07-15 | $4.75 | -2.06% | $4.85 | $4.97 | $4.63 | 2.04M |
| 2026-07-14 | $4.85 | +12.79% | $4.45 | $4.92 | $4.41 | 4.21M |
| 2026-07-13 | $4.30 | -6.93% | $4.50 | $4.53 | $4.26 | 3.25M |
| 2026-07-10 | $4.62 | +1.09% | $4.57 | $4.70 | $4.52 | 2.22M |
| 2026-07-09 | $4.57 | -2.14% | $4.69 | $4.72 | $4.49 | 2.49M |
| 2026-07-08 | $4.67 | +5.18% | $4.34 | $4.74 | $4.28 | 8.80M |
| 2026-07-07 | $4.44 | -5.93% | $4.63 | $4.69 | $4.36 | 2.66M |
| 2026-07-06 | $4.72 | -0.42% | $4.74 | $4.85 | $4.70 | 1.67M |
| 2026-07-02 | $4.74 | -1.66% | $4.92 | $5.00 | $4.63 | 2.21M |
| 2026-07-01 | $4.82 | 0.00% | $4.80 | $5.01 | $4.76 | 2.37M |
| 2026-06-30 | $4.82 | +5.47% | $4.60 | $4.99 | $4.59 | 4.11M |
| 2026-06-29 | $4.57 | +0.44% | $4.48 | $4.59 | $4.28 | 3.42M |
| 2026-06-26 | $4.55 | -1.09% | $4.50 | $4.65 | $4.47 | 7.25M |
| 2026-06-25 | $4.60 | -0.43% | $4.65 | $4.74 | $4.45 | 2.90M |
| 2026-06-24 | $4.62 | -5.91% | $4.83 | $4.89 | $4.53 | 3.66M |
| 2026-06-23 | $4.91 | -5.58% | $4.93 | $5.13 | $4.88 | 3.12M |
| 2026-06-22 | $5.20 | -2.07% | $5.26 | $5.35 | $5.16 | 2.05M |
| 2026-06-18 | $5.31 | +2.31% | $5.35 | $5.40 | $5.16 | 2.61M |
| 2026-06-17 | $5.19 | 0.00% | $5.19 | $5.40 | $5.17 | 2.67M |
| 2026-06-16 | $5.19 | -3.89% | $5.38 | $5.47 | $5.17 | 2.18M |
| 2026-06-15 | $5.40 | 0.00% | $5.65 | $5.76 | $5.39 | 3.12M |
| 2026-06-12 | $5.40 | -0.37% | $5.46 | $5.61 | $5.30 | 3.42M |
| 2026-06-11 | $5.42 | +11.98% | $4.89 | $5.43 | $4.88 | 3.59M |
| 2026-06-10 | $4.84 | -3.01% | $4.92 | $5.07 | $4.76 | 4.04M |
| 2026-06-09 | $4.99 | 0.00% | $5.21 | $5.32 | $4.77 | 4.64M |
| 2026-06-08 | $4.99 | -2.73% | $5.31 | $5.32 | $4.93 | 3.36M |
| 2026-06-05 | $5.13 | -12.90% | $5.74 | $5.74 | $5.12 | 4.38M |
| 2026-06-04 | $5.89 | +1.55% | $5.72 | $5.96 | $5.61 | 2.79M |
| 2026-06-03 | $5.80 | -7.94% | $6.14 | $6.17 | $5.78 | 4.02M |
| 2026-06-02 | $6.30 | +2.77% | $6.15 | $6.38 | $6.06 | 4.23M |
| 2026-06-01 | $6.13 | +6.24% | $5.63 | $6.22 | $5.50 | 5.04M |
| 2026-05-29 | $5.77 | -3.19% | $5.93 | $5.95 | $5.65 | 2.84M |
| 2026-05-28 | $5.96 | +4.01% | $5.70 | $6.09 | $5.61 | 3.37M |
| 2026-05-27 | $5.73 | -1.38% | $5.72 | $5.84 | $5.61 | 2.53M |
| 2026-05-26 | $5.81 | +7.59% | $5.53 | $5.86 | $5.52 | 4.61M |