UK markets close in 5 hours 30 minutes

NioCorp Developments Ltd. (NB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.0300-0.1300 (-6.02%)
At close: 04:00PM EDT
2.1300 +0.10 (+4.93%)
After hours: 07:11PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.19002.19602.03002.03002.0300198,600
29 Apr 20242.30002.33302.14002.16002.1600147,600
26 Apr 20242.39002.44002.25002.28002.2800131,300
25 Apr 20242.49002.49002.37002.38002.3800167,800
24 Apr 20242.53002.53002.41002.46002.4600134,400
23 Apr 20242.37002.54002.37002.48002.480054,500
22 Apr 20242.34002.45002.34002.40002.400077,500
19 Apr 20242.46002.55002.34002.37002.370099,300
18 Apr 20242.51002.60002.46002.48002.480082,300
17 Apr 20242.62002.72002.42002.45002.4500216,000
16 Apr 20242.82002.86002.68002.78002.780071,200
15 Apr 20243.20003.24002.83002.87002.870088,900
12 Apr 20243.30003.33003.09003.11003.110053,500
11 Apr 20243.65003.66303.07003.24003.2400135,500
10 Apr 20243.22003.99903.22003.62003.6200412,300
09 Apr 20242.96003.25002.96003.22003.2200141,600
08 Apr 20242.51002.87002.51002.85002.8500197,500
05 Apr 20242.49002.57602.49002.56002.560036,400
04 Apr 20242.50002.55002.47002.53002.530029,800
03 Apr 20242.54002.57002.47002.48002.480082,600
02 Apr 20242.56002.56002.46002.50002.500042,200
01 Apr 20242.75002.75002.52002.53002.5300108,100
28 Mar 20242.70002.75002.68002.72002.720025,400
27 Mar 20242.65002.72002.61002.70002.700040,200
26 Mar 20242.67002.78402.60702.63002.630079,600
25 Mar 20242.48002.79002.41002.73002.7300134,000
22 Mar 20242.44002.46002.38002.41002.410034,100
21 Mar 20242.58002.58002.36002.42002.420047,600
20 Mar 20242.37002.54002.37002.47002.470061,700
19 Mar 20242.54002.57702.34002.40002.400083,100
18 Mar 20242.66002.69002.51002.53002.530072,900
15 Mar 20242.69002.71002.61002.61002.610052,400
14 Mar 20242.74002.77002.68002.71002.710069,600
13 Mar 20242.79002.81002.73002.74002.7400134,500
12 Mar 20242.75002.79002.69002.79002.7900129,400
11 Mar 20242.57002.75002.45002.71002.7100218,800
08 Mar 20242.69002.76002.57002.59002.590090,500
07 Mar 20242.65002.72002.57002.64002.6400144,400
06 Mar 20242.47002.78002.47002.65002.6500137,700
05 Mar 20242.58002.61002.47602.54002.540089,700
04 Mar 20242.58002.69002.51002.56002.5600136,400
01 Mar 20242.55002.64402.45002.48002.480090,600
29 Feb 20242.34002.63002.34002.61002.6100109,000
28 Feb 20242.37002.37002.22002.32002.3200119,000
27 Feb 20242.41002.41002.28002.37002.3700102,300
26 Feb 20242.41002.48002.33002.35002.3500109,000
23 Feb 20242.40002.49002.39002.44002.440076,500
22 Feb 20242.48002.48002.32002.39002.3900162,900
21 Feb 20242.46002.55002.38002.45002.4500127,400
20 Feb 20242.70002.77002.47002.47002.4700307,600
16 Feb 20242.96002.96002.65002.67002.6700287,500
15 Feb 20242.98003.00002.93002.94002.9400117,400
14 Feb 20242.98003.03002.94002.99002.990024,200
13 Feb 20243.17003.17002.93003.00003.0000117,000
12 Feb 20242.97003.24002.96003.17003.1700182,900
09 Feb 20242.98003.01002.95002.96002.960099,500
08 Feb 20242.94003.01002.91002.98002.9800132,000
07 Feb 20243.09003.10002.94002.94002.940083,600
06 Feb 20243.00003.09002.97003.07003.0700107,500
05 Feb 20242.96003.06002.94003.00003.0000236,500
02 Feb 20243.05003.10002.96002.99002.990073,200
01 Feb 20243.08003.16003.01003.02003.020079,800
31 Jan 20243.17003.19003.06003.12003.120080,700
30 Jan 20243.17003.33003.12003.20003.200089,800
29 Jan 20243.12003.29003.06003.23003.2300104,400
26 Jan 20243.07003.12003.01003.10003.100040,500
25 Jan 20243.00003.07003.00003.04003.040028,800
24 Jan 20243.09003.09003.00003.01003.010039,600
23 Jan 20243.00003.06003.00003.06003.060037,800
22 Jan 20243.06003.10003.01003.03003.030058,000
19 Jan 20242.94003.11002.94003.07003.0700114,800
18 Jan 20243.04003.13003.00003.09003.090060,200
17 Jan 20243.18003.18003.02003.04003.040059,900
16 Jan 20243.14003.23003.07003.13003.1300112,800
12 Jan 20243.00003.14003.00003.10003.1000184,900
11 Jan 20243.09003.09002.97003.02003.0200221,700
10 Jan 20243.07003.13002.99003.01003.0100109,900
09 Jan 20243.03003.07002.98003.01003.010048,000
08 Jan 20243.07003.08002.90002.99002.9900187,300
05 Jan 20243.07003.10002.93002.94002.9400102,600
04 Jan 20243.09003.09002.94003.00003.0000122,200
03 Jan 20243.16003.20002.99303.01003.0100110,400
02 Jan 20243.24003.24003.12003.16003.160078,200
29 Dec 20233.15003.30003.07003.19003.1900205,600
28 Dec 20233.26003.35803.14003.15003.1500189,700
27 Dec 20233.26003.38303.24003.32003.3200199,100
26 Dec 20233.22003.33003.19003.25003.250094,200
22 Dec 20233.10003.22003.08003.20003.2000114,300
21 Dec 20233.10003.27003.00003.07003.0700150,900
20 Dec 20233.00003.09002.96002.96002.9600157,100
19 Dec 20233.05003.18003.00003.00003.0000289,300
18 Dec 20233.02003.18002.95003.02003.0200234,100
15 Dec 20233.10003.10002.93003.00003.0000200,500
14 Dec 20233.05003.09002.94002.99002.9900201,900
13 Dec 20233.06003.15002.94003.06003.0600151,300
12 Dec 20233.04003.12902.94003.04003.0400130,200
11 Dec 20233.28003.28002.95003.04003.0400287,500
08 Dec 20233.03003.27003.03003.25003.2500126,200
07 Dec 20233.05003.10002.97003.05003.0500135,400
06 Dec 20233.10003.22003.03003.08003.080099,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...