Skip to main content

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

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 2.530 2.530 2.410 2.460 134,610 -0.02(-0.81%)
Apr 23, 2024 2.370 2.540 2.370 2.480 54,464 +0.08(+3.33%)
Apr 22, 2024 2.340 2.450 2.340 2.400 77,491 +0.03(+1.27%)
Apr 19, 2024 2.460 2.550 2.340 2.370 99,520 -0.11(-4.44%)
Apr 18, 2024 2.510 2.600 2.460 2.480 82,312 +0.03(+1.22%)
Apr 17, 2024 2.620 2.720 2.420 2.450 215,978 -0.33(-11.87%)
Apr 16, 2024 2.820 2.860 2.680 2.780 71,237 -0.09(-3.14%)
Apr 15, 2024 3.200 3.240 2.830 2.870 88,864 -0.24(-7.72%)
Apr 12, 2024 3.300 3.330 3.090 3.110 53,522 -0.13(-4.01%)
Apr 11, 2024 3.650 3.663 3.070 3.240 135,244 -0.38(-10.50%)
Apr 10, 2024 3.220 3.999 3.220 3.620 412,270 +0.40(+12.42%)
Apr 09, 2024 2.960 3.250 2.960 3.220 141,604 +0.37(+12.98%)
Apr 08, 2024 2.510 2.870 2.510 2.850 197,478 +0.29(+11.33%)
Apr 05, 2024 2.490 2.576 2.490 2.560 36,365 +0.03(+1.19%)
Apr 04, 2024 2.500 2.550 2.470 2.530 29,839 +0.05(+2.02%)
Apr 03, 2024 2.540 2.570 2.470 2.480 82,620 -0.02(-0.80%)
Apr 02, 2024 2.560 2.560 2.460 2.500 42,164 -0.03(-1.19%)
Apr 01, 2024 2.750 2.750 2.520 2.530 108,088 -0.19(-6.99%)
Mar 28, 2024 2.700 2.750 2.680 2.720 25,406 +0.02(+0.74%)
Mar 27, 2024 2.650 2.720 2.610 2.700 40,208 +0.07(+2.66%)
Mar 26, 2024 2.670 2.784 2.607 2.630 79,649 -0.10(-3.66%)
Mar 25, 2024 2.480 2.790 2.410 2.730 133,962 +0.32(+13.28%)
Mar 22, 2024 2.440 2.460 2.380 2.410 34,090 -0.01(-0.41%)
Mar 21, 2024 2.580 2.580 2.360 2.420 47,577 -0.05(-2.02%)
Mar 20, 2024 2.370 2.540 2.370 2.470 61,677 +0.07(+2.92%)
Mar 19, 2024 2.540 2.577 2.340 2.400 83,092 -0.13(-5.14%)
Mar 18, 2024 2.660 2.690 2.510 2.530 72,890 -0.08(-3.07%)
Mar 15, 2024 2.690 2.710 2.610 2.610 52,401 -0.10(-3.69%)
Mar 14, 2024 2.740 2.770 2.680 2.710 69,553 -0.03(-1.09%)
Mar 13, 2024 2.790 2.810 2.730 2.740 134,544 -0.05(-1.79%)
Mar 12, 2024 2.750 2.790 2.690 2.790 129,394 +0.08(+2.95%)
Mar 11, 2024 2.570 2.750 2.450 2.710 220,327 +0.12(+4.63%)
Mar 08, 2024 2.690 2.760 2.570 2.590 90,522 -0.05(-1.89%)
Mar 07, 2024 2.650 2.720 2.570 2.640 144,444 -0.01(-0.38%)
Mar 06, 2024 2.470 2.780 2.470 2.650 137,653 +0.11(+4.33%)
Mar 05, 2024 2.580 2.610 2.476 2.540 89,705 -0.02(-0.78%)
Mar 04, 2024 2.580 2.690 2.510 2.560 136,380 +0.08(+3.23%)
Mar 01, 2024 2.550 2.644 2.450 2.480 90,636 -0.13(-4.98%)
Feb 29, 2024 2.340 2.630 2.340 2.610 108,977 +0.29(+12.50%)
Feb 28, 2024 2.370 2.370 2.220 2.320 119,041 -0.05(-2.11%)
Feb 27, 2024 2.410 2.410 2.280 2.370 102,265 +0.02(+0.85%)
Feb 26, 2024 2.410 2.480 2.330 2.350 108,740 -0.09(-3.69%)
Feb 23, 2024 2.400 2.490 2.390 2.440 76,564 +0.05(+2.09%)
Feb 22, 2024 2.480 2.480 2.320 2.390 162,905 -0.06(-2.45%)
Feb 21, 2024 2.460 2.550 2.380 2.450 127,391 -0.02(-0.81%)
Feb 20, 2024 2.700 2.700 2.470 2.470 307,603 -0.20(-7.49%)
Feb 16, 2024 2.960 2.960 2.650 2.670 287,544 -0.27(-9.18%)
Feb 15, 2024 2.980 3.000 2.930 2.940 117,359 -0.05(-1.67%)
Feb 14, 2024 2.980 3.030 2.940 2.990 24,173 -0.01(-0.33%)
Feb 13, 2024 3.170 3.170 2.930 3.000 117,017 -0.17(-5.36%)
Feb 12, 2024 2.970 3.200 2.960 3.170 182,912 +0.21(+7.09%)
Feb 09, 2024 2.980 3.010 2.950 2.960 99,589 -0.02(-0.67%)
Feb 08, 2024 2.940 3.010 2.910 2.980 131,975 +0.04(+1.36%)
Feb 07, 2024 3.090 3.100 2.940 2.940 83,682 -0.13(-4.23%)
Feb 06, 2024 3.000 3.090 2.970 3.070 107,462 +0.07(+2.33%)
Feb 05, 2024 2.960 3.060 2.940 3.000 236,532 +0.01(+0.33%)
Feb 02, 2024 3.050 3.100 2.960 2.990 73,192 -0.03(-0.99%)
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.