Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NioCorp Developments Ltd. - Common Stock (NQ: NB )

2.000 -0.110 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.170 3.190 3.060 3.120 80,747 -0.08(-2.50%)
Jan 30, 2024 3.170 3.330 3.120 3.200 89,838 -0.03(-0.93%)
Jan 29, 2024 3.120 3.290 3.060 3.230 104,392 +0.13(+4.19%)
Jan 26, 2024 3.070 3.120 3.010 3.100 40,530 +0.06(+1.97%)
Jan 25, 2024 3.000 3.070 3.000 3.040 28,756 +0.03(+1.00%)
Jan 24, 2024 3.090 3.090 3.000 3.010 39,632 -0.05(-1.63%)
Jan 23, 2024 3.000 3.060 3.000 3.060 37,791 +0.03(+0.99%)
Jan 22, 2024 3.060 3.100 3.010 3.030 58,014 -0.04(-1.30%)
Jan 19, 2024 2.940 3.110 2.940 3.070 114,828 -0.02(-0.65%)
Jan 18, 2024 3.040 3.130 3.000 3.090 60,238 +0.05(+1.64%)
Jan 17, 2024 3.180 3.180 3.020 3.040 59,906 -0.09(-2.88%)
Jan 16, 2024 3.140 3.230 3.070 3.130 112,775 +0.03(+0.97%)
Jan 12, 2024 3.000 3.140 3.000 3.100 184,864 +0.08(+2.65%)
Jan 11, 2024 3.090 3.090 2.970 3.020 221,651 +0.01(+0.33%)
Jan 10, 2024 3.070 3.130 2.990 3.010 109,927 +0.00(+0.00%)
Jan 09, 2024 3.030 3.070 2.980 3.010 48,047 +0.02(+0.67%)
Jan 08, 2024 3.070 3.080 2.900 2.990 187,309 +0.05(+1.70%)
Jan 05, 2024 3.070 3.070 2.930 2.940 102,627 -0.06(-2.00%)
Jan 04, 2024 3.090 3.090 2.940 3.000 122,219 -0.01(-0.33%)
Jan 03, 2024 3.160 3.200 2.993 3.010 110,384 -0.15(-4.75%)
Jan 02, 2024 3.240 3.240 3.120 3.160 78,248 -0.03(-0.94%)
Dec 29, 2023 3.150 3.300 3.070 3.190 205,635 +0.04(+1.27%)
Dec 28, 2023 3.260 3.358 3.140 3.150 189,747 -0.17(-5.12%)
Dec 27, 2023 3.260 3.383 3.240 3.320 199,110 +0.07(+2.15%)
Dec 26, 2023 3.220 3.330 3.190 3.250 94,194 +0.05(+1.56%)
Dec 22, 2023 3.100 3.220 3.080 3.200 114,336 +0.13(+4.23%)
Dec 21, 2023 3.100 3.270 3.000 3.070 150,937 +0.11(+3.72%)
Dec 20, 2023 3.000 3.090 2.960 2.960 157,125 -0.04(-1.33%)
Dec 19, 2023 3.050 3.180 3.000 3.000 289,283 -0.02(-0.66%)
Dec 18, 2023 3.020 3.180 2.950 3.020 234,101 +0.02(+0.67%)
Dec 15, 2023 3.100 3.100 2.930 3.000 251,119 +0.01(+0.33%)
Dec 14, 2023 3.050 3.090 2.940 2.990 201,926 -0.07(-2.29%)
Dec 13, 2023 3.060 3.150 2.940 3.060 151,261 +0.02(+0.66%)
Dec 12, 2023 3.040 3.129 2.940 3.040 130,154 +0.00(+0.00%)
Dec 11, 2023 3.280 3.280 2.950 3.040 287,537 -0.21(-6.46%)
Dec 08, 2023 3.030 3.270 3.030 3.250 126,176 +0.20(+6.56%)
Dec 07, 2023 3.050 3.100 2.970 3.050 135,443 -0.03(-0.97%)
Dec 06, 2023 3.100 3.220 3.030 3.080 99,550 -0.02(-0.65%)
Dec 05, 2023 3.320 3.330 3.100 3.100 107,689 -0.15(-4.62%)
Dec 04, 2023 3.290 3.470 3.190 3.250 199,385 +0.02(+0.62%)
Dec 01, 2023 3.270 3.390 3.208 3.230 65,409 -0.02(-0.62%)
Nov 30, 2023 3.210 3.348 3.120 3.250 148,609 +0.10(+3.17%)
Nov 29, 2023 3.190 3.290 3.070 3.150 176,822 -0.14(-4.26%)
Nov 28, 2023 3.460 3.460 3.150 3.290 246,393 -0.10(-2.95%)
Nov 27, 2023 3.580 3.660 3.370 3.390 204,904 -0.19(-5.31%)
Nov 24, 2023 3.460 3.620 3.450 3.580 23,496 +0.08(+2.29%)
Nov 22, 2023 3.650 3.785 3.400 3.500 153,863 -0.15(-4.11%)
Nov 21, 2023 3.740 3.742 3.600 3.650 138,988 -0.09(-2.41%)
Nov 20, 2023 3.590 3.867 3.590 3.740 110,347 +0.15(+4.18%)
Nov 17, 2023 3.730 3.824 3.580 3.590 124,150 -0.23(-6.02%)
Nov 16, 2023 3.980 4.000 3.760 3.820 99,391 -0.13(-3.29%)
Nov 15, 2023 4.010 4.205 3.910 3.950 83,095 -0.12(-2.95%)
Nov 14, 2023 3.990 4.320 3.990 4.070 138,868 +0.08(+2.01%)
Nov 13, 2023 4.000 4.120 3.920 3.990 105,955 +0.08(+2.05%)
Nov 10, 2023 3.960 4.091 3.760 3.910 166,249 -0.16(-3.93%)
Nov 09, 2023 3.980 4.390 3.980 4.070 273,139 +0.12(+3.04%)
Nov 08, 2023 3.880 4.150 3.790 3.950 178,361 +0.12(+3.13%)
Nov 07, 2023 3.570 3.910 3.570 3.830 136,680 +0.15(+3.93%)
Nov 06, 2023 4.030 4.035 3.630 3.685 107,326 -0.36(-9.01%)
Nov 03, 2023 4.070 4.220 4.050 4.050 108,007 -0.04(-0.98%)
Nov 02, 2023 4.400 4.550 4.050 4.090 162,869 -0.31(-7.05%)
Nov 01, 2023 4.460 4.580 4.300 4.400 118,968 -0.08(-1.79%)
Oct 31, 2023 4.880 4.880 4.430 4.480 161,773 -0.43(-8.76%)
Oct 30, 2023 4.900 5.080 4.660 4.910 147,181 +0.03(+0.61%)
Oct 27, 2023 4.960 4.989 4.800 4.880 111,780 -0.11(-2.20%)
Oct 26, 2023 5.170 5.200 4.580 4.990 263,288 -0.15(-2.92%)
Oct 25, 2023 4.350 5.190 4.311 5.140 241,543 +0.85(+19.81%)
Oct 24, 2023 4.130 4.480 4.030 4.290 162,257 +0.21(+5.15%)
Oct 23, 2023 3.720 4.170 3.700 4.080 199,660 +0.35(+9.38%)
Oct 20, 2023 3.590 3.780 3.580 3.730 136,713 +0.12(+3.32%)
Oct 19, 2023 3.660 3.710 3.470 3.610 65,902 +0.00(+0.00%)
Oct 18, 2023 3.670 3.710 3.520 3.610 72,926 -0.05(-1.37%)
Oct 17, 2023 3.560 3.660 3.501 3.660 132,594 +0.11(+3.10%)
Oct 16, 2023 3.650 3.630 3.520 3.550 80,815 -0.01(-0.28%)
Oct 13, 2023 3.540 3.600 3.460 3.560 63,163 +0.03(+0.85%)
Oct 12, 2023 3.570 3.570 3.400 3.530 92,410 +0.01(+0.28%)
Oct 11, 2023 3.630 3.630 3.430 3.520 144,115 +0.00(+0.00%)
Oct 10, 2023 3.490 3.550 3.350 3.520 157,372 +0.14(+4.14%)
Oct 09, 2023 3.590 3.715 3.320 3.380 95,875 -0.30(-8.15%)
Oct 06, 2023 3.650 3.730 3.610 3.680 157,481 +0.02(+0.55%)
Oct 05, 2023 3.600 3.690 3.600 3.660 160,440 +0.05(+1.39%)
Oct 04, 2023 3.450 3.640 3.410 3.610 153,379 +0.08(+2.27%)
Oct 03, 2023 3.500 3.610 3.360 3.530 174,738 -0.04(-1.12%)
Oct 02, 2023 3.620 3.730 3.510 3.570 212,895 -0.06(-1.65%)
Sep 29, 2023 3.540 3.640 3.470 3.630 185,162 +0.15(+4.31%)
Sep 28, 2023 3.590 3.750 3.480 3.480 299,437 -0.09(-2.52%)
Sep 27, 2023 3.560 3.670 3.530 3.570 64,953 -0.02(-0.56%)
Sep 26, 2023 3.960 4.060 3.580 3.590 148,710 -0.40(-10.03%)
Sep 25, 2023 4.180 4.030 3.975 3.990 62,772 -0.21(-5.00%)
Sep 22, 2023 4.070 4.270 4.060 4.200 111,143 +0.13(+3.19%)
Sep 21, 2023 3.990 4.150 3.980 4.070 112,173 +0.02(+0.49%)
Sep 20, 2023 4.110 4.260 4.040 4.050 89,247 -0.18(-4.26%)
Sep 19, 2023 4.070 4.280 4.020 4.230 203,422 +0.04(+0.95%)
Sep 18, 2023 4.000 4.280 3.910 4.190 309,086 +0.26(+6.62%)
Sep 15, 2023 3.920 3.950 3.680 3.930 180,338 +0.26(+7.08%)
Sep 14, 2023 3.650 3.720 3.600 3.670 181,275 -0.04(-1.08%)
Sep 13, 2023 3.870 3.870 3.670 3.710 156,171 -0.16(-4.13%)
Sep 12, 2023 3.840 4.010 3.840 3.870 160,986 -0.03(-0.77%)
Sep 11, 2023 4.100 3.900 165,781 +0.29(+8.03%)
Sep 06, 2023 3.610 0 -0.10(-2.70%)
Sep 05, 2023 3.600 3.750 3.600 3.710 109,659 +0.09(+2.49%)
Sep 01, 2023 3.710 3.790 3.620 3.620 65,342 -0.08(-2.16%)
Aug 31, 2023 3.750 3.850 3.700 3.700 79,272 -0.04(-1.07%)
Aug 30, 2023 3.690 3.800 3.680 3.740 74,354 +0.04(+1.08%)
Aug 29, 2023 3.730 3.730 3.620 3.700 70,409 +0.04(+1.09%)
Aug 28, 2023 3.640 3.720 3.550 3.660 76,948 +0.08(+2.23%)
Aug 25, 2023 3.710 3.710 3.500 3.580 109,486 -0.03(-0.83%)
Aug 24, 2023 3.730 3.739 3.545 3.610 49,139 -0.07(-1.90%)
Aug 23, 2023 3.670 3.790 3.635 3.680 61,804 +0.01(+0.27%)
Aug 22, 2023 3.850 3.850 3.650 3.670 96,884 -0.13(-3.42%)
Aug 21, 2023 3.950 4.025 3.779 3.800 96,261 -0.09(-2.31%)
Aug 18, 2023 3.920 3.960 3.820 3.890 131,240 -0.10(-2.51%)
Aug 17, 2023 4.100 4.330 3.960 3.990 78,878 -0.11(-2.68%)
Aug 16, 2023 4.350 4.350 4.060 4.100 83,906 -0.20(-4.65%)
Aug 15, 2023 4.330 4.350 4.136 4.300 55,934 +0.10(+2.38%)
Aug 14, 2023 4.330 4.352 4.200 4.200 61,965 -0.12(-2.78%)
Aug 11, 2023 4.230 4.340 4.230 4.320 94,305 +0.09(+2.13%)
Aug 10, 2023 4.310 4.310 4.160 4.230 107,534 +0.08(+1.93%)
Aug 09, 2023 4.300 4.380 4.130 4.150 99,969 -0.16(-3.71%)
Aug 08, 2023 4.400 4.440 4.220 4.310 72,542 -0.14(-3.15%)
Aug 07, 2023 4.470 4.505 4.380 4.450 64,096 -0.09(-1.98%)
Aug 04, 2023 4.520 4.560 4.390 4.540 44,501 +0.08(+1.79%)
Aug 03, 2023 4.400 4.490 4.370 4.460 70,758 -0.01(-0.22%)
Aug 02, 2023 4.550 4.630 4.400 4.470 40,935 -0.09(-1.97%)
Aug 01, 2023 4.820 4.820 4.500 4.560 56,340 -0.21(-4.40%)
Jul 31, 2023 4.650 4.790 4.575 4.770 50,298 +0.17(+3.70%)
Jul 28, 2023 4.350 4.650 4.350 4.600 77,383 +0.22(+5.02%)
Jul 27, 2023 4.590 4.650 4.370 4.380 95,093 -0.22(-4.78%)
Jul 26, 2023 4.700 4.720 4.600 4.600 59,107 -0.08(-1.71%)
Jul 25, 2023 4.860 4.860 4.630 4.680 50,096 -0.04(-0.85%)
Jul 24, 2023 4.650 4.810 4.650 4.720 68,449 +0.07(+1.51%)
Jul 21, 2023 4.650 4.720 4.550 4.650 96,938 +0.08(+1.75%)
Jul 20, 2023 4.830 4.830 4.540 4.570 109,680 -0.13(-2.77%)
Jul 19, 2023 4.900 5.070 4.651 4.700 129,059 -0.18(-3.69%)
Jul 18, 2023 4.900 4.920 4.850 4.880 80,142 +0.00(+0.00%)
Jul 17, 2023 5.000 5.000 4.880 4.880 88,529 -0.12(-2.40%)
Jul 14, 2023 4.980 5.070 4.950 5.000 60,197 +0.00(+0.00%)
Jul 13, 2023 5.140 5.240 4.980 5.000 121,985 -0.20(-3.85%)
Jul 12, 2023 5.130 5.290 5.100 5.200 122,487 +0.09(+1.76%)
Jul 11, 2023 5.140 5.219 4.975 5.110 140,507 -0.01(-0.20%)
Jul 10, 2023 5.050 5.270 5.000 5.120 202,707 +0.17(+3.43%)
Jul 07, 2023 5.050 5.080 4.920 4.950 159,972 -0.05(-1.00%)
Jul 06, 2023 5.110 5.350 4.940 5.000 332,132 -0.14(-2.72%)
Jul 05, 2023 5.360 5.360 5.140 5.140 140,454 +0.13(+2.59%)
Jul 03, 2023 5.030 5.140 5.000 5.010 47,017 -0.02(-0.40%)
Jun 30, 2023 5.100 5.130 5.000 5.030 96,641 -0.07(-1.37%)
Jun 29, 2023 5.130 5.150 5.010 5.100 41,413 +0.10(+2.00%)
Jun 28, 2023 5.000 5.080 4.870 5.000 110,551 +0.01(+0.20%)
Jun 27, 2023 5.120 5.120 4.900 4.990 139,520 -0.01(-0.20%)
Jun 26, 2023 5.160 5.160 4.970 5.000 75,238 -0.05(-0.99%)
Jun 23, 2023 5.080 5.180 4.960 5.050 289,643 -0.04(-0.79%)
Jun 22, 2023 5.310 5.310 5.010 5.090 119,860 -0.16(-3.05%)
Jun 21, 2023 5.170 5.400 5.100 5.250 199,912 +0.06(+1.16%)
Jun 20, 2023 5.010 5.250 4.980 5.190 211,033 +0.12(+2.37%)
Jun 16, 2023 5.100 5.180 5.000 5.070 73,874 +0.01(+0.20%)
Jun 15, 2023 5.100 5.120 4.970 5.060 92,986 -0.94(-15.67%)
May 08, 2023 6.050 6.100 6.000 6.000 25,079 +0.04(+0.67%)
May 05, 2023 6.090 6.100 5.960 5.960 27,990 -0.13(-2.13%)
May 04, 2023 6.100 6.100 6.000 6.090 34,279 +0.05(+0.83%)
May 03, 2023 5.920 6.100 5.920 6.040 34,045 +0.01(+0.17%)
May 02, 2023 6.110 6.110 5.900 6.030 41,164 -0.07(-1.15%)
May 01, 2023 5.980 6.140 5.980 6.100 32,164 +0.23(+3.92%)
Apr 28, 2023 6.220 6.250 5.830 5.870 60,928 -0.35(-5.63%)
Apr 27, 2023 6.390 6.390 6.010 6.220 47,622 -0.05(-0.80%)
Apr 26, 2023 6.330 6.380 6.200 6.270 42,314 -0.09(-1.42%)
Apr 25, 2023 6.380 6.530 6.300 6.360 38,242 -0.08(-1.24%)
Apr 24, 2023 6.310 6.490 6.260 6.440 16,022 +0.03(+0.47%)
Apr 21, 2023 6.260 6.500 6.160 6.410 63,442 +0.09(+1.42%)
Apr 20, 2023 6.310 6.470 6.250 6.320 57,923 -0.16(-2.47%)
Apr 19, 2023 6.840 6.840 6.400 6.480 94,486 -0.36(-5.26%)
Apr 18, 2023 6.900 6.900 6.710 6.840 52,746 -0.02(-0.29%)
Apr 17, 2023 7.130 7.130 6.800 6.860 44,504 -0.27(-3.79%)
Apr 14, 2023 7.140 7.180 6.950 7.130 45,898 +0.14(+2.00%)
Apr 13, 2023 6.980 7.090 6.820 6.990 52,396 +0.10(+1.45%)
Apr 12, 2023 6.760 7.150 6.650 6.890 35,940 +0.16(+2.38%)
Apr 11, 2023 6.830 6.830 6.600 6.730 37,170 +0.06(+0.90%)
Apr 10, 2023 6.760 6.780 6.600 6.670 31,082 -0.03(-0.45%)
Apr 06, 2023 6.610 6.750 6.600 6.700 23,052 -0.03(-0.45%)
Apr 05, 2023 7.150 7.150 6.720 6.730 48,124 -0.42(-5.87%)
Apr 04, 2023 6.930 7.150 6.700 7.150 45,500 +0.44(+6.56%)
Apr 03, 2023 6.500 6.870 6.500 6.710 33,434 +0.35(+5.50%)
Mar 31, 2023 6.580 6.780 6.260 6.360 78,156 -0.21(-3.20%)
Mar 30, 2023 7.000 7.390 6.490 6.570 87,557 -0.28(-4.09%)
Mar 29, 2023 6.750 6.850 6.350 6.850 38,090 +0.54(+8.56%)
Mar 28, 2023 6.710 6.770 6.290 6.310 44,744 -0.38(-5.68%)
Mar 27, 2023 7.260 7.260 6.540 6.690 63,198 -0.26(-3.74%)
Mar 24, 2023 6.480 7.020 6.350 6.950 155,814 +0.30(+4.51%)
Mar 23, 2023 7.660 7.660 6.510 6.650 108,981 -0.63(-8.65%)
Mar 22, 2023 7.780 7.780 6.910 7.280 208,555 -0.29(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.