NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
2.370
-0.010 (-0.42%)
May 14, 2025, 12:15 PM - Market open
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.40 | 2.44 | 2.32 | 2.38 | - | - | 104,991 |
| May 13, 2025 | 2.24 | 2.48 | 2.23 | 2.38 | 2.38 | 5.78% | 571,462 |
| May 12, 2025 | 2.37 | 2.40 | 2.18 | 2.25 | 2.25 | -7.41% | 681,636 |
| May 9, 2025 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | -2.02% | 325,678 |
| May 8, 2025 | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | 2.48% | 313,249 |
| May 7, 2025 | 2.43 | 2.52 | 2.38 | 2.42 | 2.42 | -3.20% | 361,143 |
| May 6, 2025 | 2.51 | 2.57 | 2.46 | 2.50 | 2.50 | - | 478,690 |
| May 5, 2025 | 2.36 | 2.55 | 2.31 | 2.50 | 2.50 | 8.23% | 698,355 |
| May 2, 2025 | 2.35 | 2.43 | 2.25 | 2.31 | 2.31 | -2.12% | 783,653 |
| May 1, 2025 | 2.50 | 2.52 | 2.30 | 2.36 | 2.36 | -5.22% | 1,101,985 |
| Apr 30, 2025 | 2.60 | 2.60 | 2.42 | 2.49 | 2.49 | -6.04% | 1,197,853 |
| Apr 29, 2025 | 2.80 | 2.91 | 2.59 | 2.65 | 2.65 | -2.57% | 1,619,812 |
| Apr 28, 2025 | 2.77 | 2.84 | 2.61 | 2.72 | 2.72 | 2.26% | 944,725 |
| Apr 25, 2025 | 2.82 | 2.85 | 2.58 | 2.66 | 2.66 | -5.00% | 1,164,016 |
| Apr 24, 2025 | 2.59 | 2.88 | 2.58 | 2.80 | 2.80 | 8.11% | 2,065,313 |
| Apr 23, 2025 | 2.69 | 2.81 | 2.57 | 2.59 | 2.59 | - | 1,048,915 |
| Apr 22, 2025 | 2.95 | 2.98 | 2.58 | 2.59 | 2.59 | -12.20% | 1,497,543 |
| Apr 21, 2025 | 2.87 | 2.99 | 2.51 | 2.95 | 2.95 | 3.87% | 2,921,284 |
| Apr 17, 2025 | 3.35 | 3.47 | 2.68 | 2.84 | 2.84 | -25.07% | 7,689,124 |
| Apr 16, 2025 | 3.57 | 4.15 | 3.30 | 3.79 | 3.79 | 31.14% | 15,736,212 |
| Apr 15, 2025 | 2.70 | 2.94 | 2.55 | 2.89 | 2.89 | 18.44% | 4,071,965 |
| Apr 14, 2025 | 2.35 | 2.69 | 2.15 | 2.44 | 2.44 | 18.45% | 3,332,135 |
| Apr 11, 2025 | 2.06 | 2.12 | 1.98 | 2.06 | 2.06 | 0.49% | 309,032 |
| Apr 10, 2025 | 1.99 | 2.20 | 1.89 | 2.05 | 2.05 | 3.02% | 550,197 |
| Apr 9, 2025 | 2.05 | 2.18 | 1.96 | 1.99 | 1.99 | - | 500,319 |
| Apr 8, 2025 | 2.13 | 2.14 | 1.95 | 1.99 | 1.99 | -1.00% | 187,740 |
| Apr 7, 2025 | 1.83 | 2.19 | 1.83 | 2.01 | 2.01 | 2.55% | 315,923 |
| Apr 4, 2025 | 2.27 | 2.35 | 1.86 | 1.96 | 1.96 | -6.22% | 521,301 |
| Apr 3, 2025 | 1.94 | 2.19 | 1.92 | 2.09 | 2.09 | 2.96% | 288,968 |
| Apr 2, 2025 | 2.04 | 2.08 | 2.00 | 2.03 | 2.03 | -0.49% | 92,561 |
| Apr 1, 2025 | 1.98 | 2.06 | 1.91 | 2.04 | 2.04 | 3.55% | 98,270 |
| Mar 31, 2025 | 1.98 | 2.01 | 1.86 | 1.97 | 1.97 | -4.83% | 118,843 |
| Mar 28, 2025 | 2.03 | 2.11 | 1.96 | 2.07 | 2.07 | 0.49% | 143,590 |
| Mar 27, 2025 | 2.00 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 190,552 |
| Mar 26, 2025 | 2.30 | 2.38 | 1.99 | 2.01 | 2.01 | -12.61% | 468,008 |
| Mar 25, 2025 | 2.20 | 2.38 | 2.13 | 2.30 | 2.30 | 6.48% | 352,381 |
| Mar 24, 2025 | 2.04 | 2.25 | 2.04 | 2.16 | 2.16 | 11.34% | 579,772 |
| Mar 21, 2025 | 1.86 | 2.08 | 1.71 | 1.94 | 1.94 | 12.79% | 591,190 |
| Mar 20, 2025 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 95,720 |
| Mar 19, 2025 | 1.80 | 1.85 | 1.74 | 1.76 | 1.76 | -2.76% | 138,719 |
| Mar 18, 2025 | 1.98 | 1.98 | 1.73 | 1.81 | 1.81 | -8.59% | 233,755 |
| Mar 17, 2025 | 1.88 | 2.10 | 1.88 | 1.98 | 1.98 | 8.79% | 243,677 |
| Mar 14, 2025 | 1.76 | 1.82 | 1.67 | 1.82 | 1.82 | 5.81% | 199,660 |
| Mar 13, 2025 | 1.85 | 1.93 | 1.66 | 1.72 | 1.72 | -5.75% | 147,613 |
| Mar 12, 2025 | 1.78 | 1.93 | 1.72 | 1.83 | 1.83 | 2.53% | 106,670 |
| Mar 11, 2025 | 1.90 | 1.99 | 1.59 | 1.78 | 1.78 | -5.32% | 371,111 |
| Mar 10, 2025 | 2.12 | 2.16 | 1.86 | 1.88 | 1.88 | -12.96% | 491,386 |
| Mar 7, 2025 | 2.26 | 2.29 | 2.02 | 2.16 | 2.16 | -3.57% | 591,556 |
| Mar 6, 2025 | 2.36 | 2.62 | 2.15 | 2.24 | 2.24 | -1.32% | 997,732 |
| Mar 5, 2025 | 2.15 | 2.29 | 2.00 | 2.27 | 2.27 | 10.73% | 613,143 |