Skip to main content

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

2.040 -0.100 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.100 2.190 2.050 2.140 56,357 +0.00(+0.00%)
Jun 12, 2024 2.190 2.190 2.090 2.140 43,507 -0.03(-1.38%)
Jun 11, 2024 1.980 2.190 1.950 2.170 144,582 +0.20(+10.15%)
Jun 10, 2024 2.100 2.100 1.930 1.970 124,676 -0.03(-1.50%)
Jun 07, 2024 2.050 2.190 2.000 2.000 155,904 -0.11(-5.21%)
Jun 06, 2024 2.250 2.298 2.100 2.110 87,155 -0.17(-7.46%)
Jun 05, 2024 2.170 2.297 2.140 2.280 46,793 +0.12(+5.56%)
Jun 04, 2024 2.300 2.332 2.130 2.160 129,326 -0.18(-7.69%)
Jun 03, 2024 2.400 2.500 2.290 2.340 113,360 -0.02(-0.85%)
May 31, 2024 2.330 2.389 2.270 2.360 143,633 +0.01(+0.43%)
May 30, 2024 2.370 2.438 2.320 2.350 165,573 +0.03(+1.29%)
May 29, 2024 2.300 2.450 2.300 2.320 190,573 +0.07(+3.11%)
May 28, 2024 2.430 2.450 2.240 2.250 114,205 -0.21(-8.54%)
May 24, 2024 2.050 2.470 2.040 2.460 305,555 +0.46(+23.00%)
May 23, 2024 2.160 2.190 2.000 2.000 177,536 -0.18(-8.26%)
May 22, 2024 2.160 2.250 2.110 2.180 158,529 -0.02(-0.91%)
May 21, 2024 2.150 2.220 2.130 2.200 82,543 +0.02(+0.92%)
May 20, 2024 2.220 2.240 2.150 2.180 99,049 -0.04(-1.80%)
May 17, 2024 2.320 2.320 2.200 2.220 72,206 -0.05(-2.20%)
May 16, 2024 2.310 2.410 2.240 2.270 81,136 -0.04(-1.73%)
May 15, 2024 2.350 2.450 2.260 2.310 75,546 -0.07(-2.94%)
May 14, 2024 2.390 2.420 2.297 2.380 136,312 -0.01(-0.42%)
May 13, 2024 2.390 2.470 2.370 2.390 56,820 +0.03(+1.27%)
May 10, 2024 2.560 2.621 2.330 2.360 66,402 -0.19(-7.45%)
May 09, 2024 2.650 2.700 2.480 2.550 111,383 -0.06(-2.30%)
May 08, 2024 2.550 2.682 2.510 2.610 134,030 +0.03(+1.16%)
May 07, 2024 2.550 2.700 2.510 2.580 136,574 +0.07(+2.79%)
May 06, 2024 2.660 2.670 2.500 2.510 373,039 -0.09(-3.46%)
May 03, 2024 2.300 2.650 2.240 2.600 298,251 +0.36(+16.07%)
May 02, 2024 2.050 2.285 2.030 2.240 120,891 +0.18(+8.74%)
May 01, 2024 2.060 2.080 1.982 2.060 182,281 +0.03(+1.48%)
Apr 30, 2024 2.190 2.196 2.030 2.030 198,904 -0.13(-6.02%)
Apr 29, 2024 2.300 2.333 2.140 2.160 147,624 -0.12(-5.26%)
Apr 26, 2024 2.390 2.440 2.250 2.280 131,341 -0.10(-4.20%)
Apr 25, 2024 2.490 2.490 2.370 2.380 167,778 -0.08(-3.25%)
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%)
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.