NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
6.51
-0.41 (-5.92%)
At close: Dec 5, 2025, 4:00 PM EST
6.80
+0.29 (4.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.99 | 7.09 | 6.48 | 6.51 | 6.51 | -5.92% | 5,068,482 |
| Dec 4, 2025 | 6.01 | 6.95 | 5.90 | 6.92 | 6.92 | 14.00% | 5,870,082 |
| Dec 3, 2025 | 6.10 | 6.16 | 5.83 | 6.07 | 6.07 | 1.34% | 2,202,518 |
| Dec 2, 2025 | 5.71 | 6.14 | 5.71 | 5.99 | 5.99 | 5.27% | 2,656,172 |
| Dec 1, 2025 | 6.09 | 6.13 | 5.68 | 5.69 | 5.69 | -9.11% | 2,781,387 |
| Nov 28, 2025 | 6.02 | 6.31 | 5.98 | 6.26 | 6.26 | 5.56% | 2,459,629 |
| Nov 26, 2025 | 5.83 | 6.10 | 5.79 | 5.93 | 5.93 | 2.77% | 2,666,894 |
| Nov 25, 2025 | 5.53 | 5.80 | 5.35 | 5.77 | 5.77 | 1.94% | 3,179,059 |
| Nov 24, 2025 | 5.26 | 5.69 | 5.26 | 5.66 | 5.66 | 9.16% | 6,100,769 |
| Nov 21, 2025 | 5.15 | 5.27 | 5.03 | 5.19 | 5.19 | -0.58% | 3,998,292 |
| Nov 20, 2025 | 6.20 | 6.43 | 5.21 | 5.22 | 5.22 | -14.37% | 6,232,647 |
| Nov 19, 2025 | 6.04 | 6.49 | 5.92 | 6.09 | 6.09 | 4.46% | 5,170,851 |
| Nov 18, 2025 | 5.51 | 5.95 | 5.50 | 5.83 | 5.83 | 4.67% | 4,133,044 |
| Nov 17, 2025 | 5.80 | 5.86 | 5.40 | 5.57 | 5.57 | -5.27% | 4,934,446 |
| Nov 14, 2025 | 5.23 | 6.19 | 5.21 | 5.88 | 5.88 | 8.29% | 6,531,640 |
| Nov 13, 2025 | 6.04 | 6.18 | 5.33 | 5.43 | 5.43 | -11.56% | 7,705,202 |
| Nov 12, 2025 | 6.08 | 6.47 | 6.03 | 6.14 | 6.14 | 2.68% | 6,194,584 |
| Nov 11, 2025 | 6.26 | 6.26 | 5.87 | 5.98 | 5.98 | -4.63% | 3,261,582 |
| Nov 10, 2025 | 6.35 | 6.49 | 6.08 | 6.27 | 6.27 | 1.79% | 5,094,733 |
| Nov 7, 2025 | 5.55 | 6.22 | 5.38 | 6.16 | 6.16 | 4.41% | 7,595,680 |
| Nov 6, 2025 | 6.25 | 6.50 | 5.72 | 5.90 | 5.90 | -2.88% | 6,157,813 |
| Nov 5, 2025 | 6.33 | 6.47 | 6.00 | 6.08 | 6.08 | -3.19% | 4,669,378 |
| Nov 4, 2025 | 6.01 | 6.51 | 6.01 | 6.28 | 6.28 | -3.91% | 10,596,064 |
| Nov 3, 2025 | 7.36 | 7.37 | 6.46 | 6.53 | 6.53 | -11.40% | 7,863,326 |
| Oct 31, 2025 | 7.85 | 7.95 | 7.17 | 7.37 | 7.37 | -7.41% | 6,009,689 |
| Oct 30, 2025 | 7.75 | 8.16 | 7.32 | 7.96 | 7.96 | 4.87% | 7,090,907 |
| Oct 29, 2025 | 7.53 | 7.81 | 7.26 | 7.59 | 7.59 | -0.52% | 5,833,875 |
| Oct 28, 2025 | 7.17 | 7.87 | 7.13 | 7.63 | 7.63 | 4.38% | 5,802,508 |
| Oct 27, 2025 | 7.60 | 7.60 | 6.85 | 7.31 | 7.31 | -11.50% | 12,835,443 |
| Oct 24, 2025 | 8.12 | 8.97 | 8.02 | 8.26 | 8.26 | 4.96% | 10,161,048 |
| Oct 23, 2025 | 8.80 | 9.05 | 7.80 | 7.87 | 7.87 | -6.97% | 12,701,722 |
| Oct 22, 2025 | 8.03 | 9.00 | 7.61 | 8.46 | 8.46 | 0.42% | 15,005,888 |
| Oct 21, 2025 | 8.79 | 9.10 | 8.35 | 8.43 | 8.43 | -13.23% | 10,795,116 |
| Oct 20, 2025 | 8.76 | 9.80 | 8.38 | 9.71 | 9.71 | 19.73% | 13,746,239 |
| Oct 17, 2025 | 8.00 | 8.94 | 7.95 | 8.11 | 8.11 | -2.29% | 12,218,502 |
| Oct 16, 2025 | 9.94 | 9.98 | 8.23 | 8.30 | 8.30 | -14.34% | 17,862,888 |
| Oct 15, 2025 | 11.25 | 11.38 | 9.10 | 9.69 | 9.69 | -16.97% | 27,801,066 |
| Oct 14, 2025 | 12.34 | 12.34 | 10.20 | 11.67 | 11.67 | 3.09% | 29,891,617 |
| Oct 13, 2025 | 10.84 | 12.58 | 10.01 | 11.32 | 11.32 | 8.95% | 34,909,408 |
| Oct 10, 2025 | 10.59 | 11.43 | 9.86 | 10.39 | 10.39 | 5.59% | 18,661,280 |
| Oct 9, 2025 | 8.96 | 10.32 | 8.94 | 9.84 | 9.84 | 12.20% | 11,424,107 |
| Oct 8, 2025 | 9.27 | 9.42 | 8.69 | 8.77 | 8.77 | -3.63% | 9,006,868 |
| Oct 7, 2025 | 8.90 | 9.59 | 8.66 | 9.10 | 9.10 | 6.31% | 11,556,020 |
| Oct 6, 2025 | 9.00 | 9.31 | 8.15 | 8.56 | 8.56 | 7.81% | 17,694,549 |
| Oct 3, 2025 | 7.18 | 8.37 | 7.07 | 7.94 | 7.94 | 17.46% | 16,477,958 |
| Oct 2, 2025 | 6.71 | 7.23 | 6.55 | 6.76 | 6.76 | 2.74% | 7,724,721 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.40 | 6.58 | 6.58 | -1.50% | 4,845,801 |
| Sep 30, 2025 | 6.66 | 6.85 | 6.56 | 6.68 | 6.68 | 0.75% | 5,179,293 |
| Sep 29, 2025 | 7.05 | 7.28 | 6.51 | 6.63 | 6.63 | -2.79% | 6,154,404 |
| Sep 26, 2025 | 7.31 | 7.40 | 6.56 | 6.82 | 6.82 | -6.70% | 11,166,571 |