Canada markets closed

NioCorp Developments Ltd. (NB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3600-0.1900 (-7.45%)
At close: 04:00PM EDT
2.3000 -0.06 (-2.54%)
After hours: 06:52PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.56002.62102.33002.36002.360066,100
May 09, 20242.65002.70002.48002.55002.5500111,400
May 08, 20242.55002.68202.51002.61002.6100134,000
May 07, 20242.55002.70002.51002.58002.5800136,600
May 06, 20242.66002.67002.50002.51002.5100386,200
May 03, 20242.30002.65002.24002.60002.6000298,300
May 02, 20242.05002.28502.03002.24002.2400120,900
May 01, 20242.06002.08001.98202.06002.0600182,300
Apr 30, 20242.19002.19602.03002.03002.0300198,900
Apr 29, 20242.30002.33302.14002.16002.1600147,600
Apr 26, 20242.39002.44002.25002.28002.2800131,300
Apr 25, 20242.49002.49002.37002.38002.3800167,800
Apr 24, 20242.53002.53002.41002.46002.4600134,400
Apr 23, 20242.37002.54002.37002.48002.480054,500
Apr 22, 20242.34002.45002.34002.40002.400077,500
Apr 19, 20242.46002.55002.34002.37002.370099,300
Apr 18, 20242.51002.60002.46002.48002.480082,300
Apr 17, 20242.62002.72002.42002.45002.4500216,000
Apr 16, 20242.82002.86002.68002.78002.780071,200
Apr 15, 20243.20003.24002.83002.87002.870088,900
Apr 12, 20243.30003.33003.09003.11003.110053,500
Apr 11, 20243.65003.66303.07003.24003.2400135,500
Apr 10, 20243.22003.99903.22003.62003.6200412,300
Apr 09, 20242.96003.25002.96003.22003.2200141,600
Apr 08, 20242.51002.87002.51002.85002.8500197,500
Apr 05, 20242.49002.57602.49002.56002.560036,400
Apr 04, 20242.50002.55002.47002.53002.530029,800
Apr 03, 20242.54002.57002.47002.48002.480082,600
Apr 02, 20242.56002.56002.46002.50002.500042,200
Apr 01, 20242.75002.75002.52002.53002.5300108,100
Mar 28, 20242.70002.75002.68002.72002.720025,400
Mar 27, 20242.65002.72002.61002.70002.700040,200
Mar 26, 20242.67002.78402.60702.63002.630079,600
Mar 25, 20242.48002.79002.41002.73002.7300134,000
Mar 22, 20242.44002.46002.38002.41002.410034,100
Mar 21, 20242.58002.58002.36002.42002.420047,600
Mar 20, 20242.37002.54002.37002.47002.470061,700
Mar 19, 20242.54002.57702.34002.40002.400083,100
Mar 18, 20242.66002.69002.51002.53002.530072,900
Mar 15, 20242.69002.71002.61002.61002.610052,400
Mar 14, 20242.74002.77002.68002.71002.710069,600
Mar 13, 20242.79002.81002.73002.74002.7400134,500
Mar 12, 20242.75002.79002.69002.79002.7900129,400
Mar 11, 20242.57002.75002.45002.71002.7100218,800
Mar 08, 20242.69002.76002.57002.59002.590090,500
Mar 07, 20242.65002.72002.57002.64002.6400144,400
Mar 06, 20242.47002.78002.47002.65002.6500137,700
Mar 05, 20242.58002.61002.47602.54002.540089,700
Mar 04, 20242.58002.69002.51002.56002.5600136,400
Mar 01, 20242.55002.64402.45002.48002.480090,600
Feb 29, 20242.34002.63002.34002.61002.6100109,000
Feb 28, 20242.37002.37002.22002.32002.3200119,000
Feb 27, 20242.41002.41002.28002.37002.3700102,300
Feb 26, 20242.41002.48002.33002.35002.3500109,000
Feb 23, 20242.40002.49002.39002.44002.440076,500
Feb 22, 20242.48002.48002.32002.39002.3900162,900
Feb 21, 20242.46002.55002.38002.45002.4500127,400
Feb 20, 20242.70002.77002.47002.47002.4700307,600
Feb 16, 20242.96002.96002.65002.67002.6700287,500
Feb 15, 20242.98003.00002.93002.94002.9400117,400
Feb 14, 20242.98003.03002.94002.99002.990024,200
Feb 13, 20243.17003.17002.93003.00003.0000117,000
Feb 12, 20242.97003.24002.96003.17003.1700182,900
Feb 09, 20242.98003.01002.95002.96002.960099,500
Feb 08, 20242.94003.01002.91002.98002.9800132,000
Feb 07, 20243.09003.10002.94002.94002.940083,600
Feb 06, 20243.00003.09002.97003.07003.0700107,500
Feb 05, 20242.96003.06002.94003.00003.0000236,500
Feb 02, 20243.05003.10002.96002.99002.990073,200
Feb 01, 20243.08003.16003.01003.02003.020079,800
Jan 31, 20243.17003.19003.06003.12003.120080,700
Jan 30, 20243.17003.33003.12003.20003.200089,800
Jan 29, 20243.12003.29003.06003.23003.2300104,400
Jan 26, 20243.07003.12003.01003.10003.100040,500
Jan 25, 20243.00003.07003.00003.04003.040028,800
Jan 24, 20243.09003.09003.00003.01003.010039,600
Jan 23, 20243.00003.06003.00003.06003.060037,800
Jan 22, 20243.06003.10003.01003.03003.030058,000
Jan 19, 20242.94003.11002.94003.07003.0700114,800
Jan 18, 20243.04003.13003.00003.09003.090060,200
Jan 17, 20243.18003.18003.02003.04003.040059,900
Jan 16, 20243.14003.23003.07003.13003.1300112,800
Jan 12, 20243.00003.14003.00003.10003.1000184,900
Jan 11, 20243.09003.09002.97003.02003.0200221,700
Jan 10, 20243.07003.13002.99003.01003.0100109,900
Jan 09, 20243.03003.07002.98003.01003.010048,000
Jan 08, 20243.07003.08002.90002.99002.9900187,300
Jan 05, 20243.07003.10002.93002.94002.9400102,600
Jan 04, 20243.09003.09002.94003.00003.0000122,200
Jan 03, 20243.16003.20002.99303.01003.0100110,400
Jan 02, 20243.24003.24003.12003.16003.160078,200
Dec 29, 20233.15003.30003.07003.19003.1900205,600
Dec 28, 20233.26003.35803.14003.15003.1500189,700
Dec 27, 20233.26003.38303.24003.32003.3200199,100
Dec 26, 20233.22003.33003.19003.25003.250094,200
Dec 22, 20233.10003.22003.08003.20003.2000114,300
Dec 21, 20233.10003.27003.00003.07003.0700150,900
Dec 20, 20233.00003.09002.96002.96002.9600157,100
Dec 19, 20233.05003.18003.00003.00003.0000289,300
Dec 18, 20233.02003.18002.95003.02003.0200234,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...