Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NioCorp Developments Ltd. (NB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
1.1300-0.0100 (-0.88%)
At close: 03:35PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.12001.14001.12001.13001.130026,300
Dec 01, 20221.11001.14001.09001.14001.140052,000
Nov 30, 20221.12001.12001.08001.10001.100098,100
Nov 29, 20221.11001.12001.11001.11001.110030,300
Nov 28, 20221.15001.16001.10001.10001.1000130,800
Nov 25, 20221.15001.17001.13001.17001.170058,300
Nov 24, 20221.18001.18001.14001.14001.140057,600
Nov 23, 20221.19001.21001.15001.17001.1700133,700
Nov 22, 20221.16001.20001.16001.20001.200039,300
Nov 21, 20221.15001.21001.15001.17001.1700103,300
Nov 18, 20221.12001.18001.12001.15001.1500276,900
Nov 17, 20221.10001.12001.10001.12001.120094,900
Nov 16, 20221.09001.10001.08001.09001.0900247,700
Nov 15, 20221.10001.10001.09001.10001.1000111,000
Nov 14, 20221.08001.10001.07001.08001.080068,300
Nov 11, 20221.12001.13001.08001.11001.110060,500
Nov 10, 20221.10001.14001.08001.09001.090063,000
Nov 09, 20221.14001.14001.09001.09001.090049,900
Nov 08, 20221.15001.17001.12001.14001.140067,300
Nov 07, 20221.15001.15001.10001.13001.130040,500
Nov 04, 20221.14001.16001.11001.11001.110068,200
Nov 03, 20221.07001.12001.07001.10001.100026,100
Nov 02, 20221.12001.15001.08001.09001.090061,500
Nov 01, 20221.11001.16001.11001.13001.130049,700
Oct 31, 20221.16001.18001.06001.09001.0900170,400
Oct 28, 20221.14001.16001.08001.15001.150073,300
Oct 27, 20221.19001.19001.10001.14001.140050,700
Oct 26, 20221.15001.19001.14001.15001.1500123,500
Oct 25, 20221.12001.18001.12001.15001.150067,200
Oct 24, 20221.18001.19001.10001.11001.1100180,900
Oct 21, 20221.22001.25001.13001.14001.1400177,100
Oct 20, 20221.27001.27001.21001.22001.2200112,300
Oct 19, 20221.27001.29001.25001.25001.250054,500
Oct 18, 20221.29001.29001.25001.25001.250079,200
Oct 17, 20221.32001.32001.25001.26001.260066,500
Oct 14, 20221.31001.31001.25001.25001.2500153,900
Oct 13, 20221.28001.33001.26001.31001.3100159,300
Oct 12, 20221.29001.34001.27001.29001.2900100,000
Oct 11, 20221.30001.35001.25001.27001.2700148,400
Oct 07, 20221.41001.47001.30001.31001.3100141,700
Oct 06, 20221.46001.47001.36001.42001.4200212,100
Oct 05, 20221.54001.56001.44001.47001.4700169,400
Oct 04, 20221.53001.67001.52001.56001.5600602,900
Oct 03, 20221.43001.71001.32001.53001.53001,210,100
Sep 30, 20221.17001.44001.17001.43001.4300614,300
Sep 29, 20221.15001.17001.13001.13001.130096,500
Sep 28, 20221.16001.20001.15001.18001.1800155,700
Sep 27, 20221.21001.26001.13001.16001.1600324,800
Sep 26, 20221.15001.25001.13001.21001.2100422,100
Sep 23, 20221.05001.05001.03001.05001.050042,500
Sep 22, 20221.07001.08001.04001.06001.060042,100
Sep 21, 20221.03001.09001.03001.09001.090099,200
Sep 20, 20221.03001.03001.02001.03001.0300132,400
Sep 19, 20221.01001.03001.01001.03001.030093,100
Sep 16, 20221.03001.04001.00001.01001.010045,100
Sep 15, 20221.06001.06001.02001.02001.020080,400
Sep 14, 20221.07001.09001.05001.06001.0600114,300
Sep 13, 20221.10001.12001.01001.03001.0300155,900
Sep 12, 20221.14001.14001.08001.10001.100096,800
Sep 09, 20221.11001.17001.07001.11001.1100118,200
Sep 08, 20221.12001.14001.08001.08001.0800211,300
Sep 07, 20221.06001.19001.06001.09001.0900360,000
Sep 06, 20220.94001.02000.93001.01001.0100185,600
Sep 02, 20220.94000.97000.94000.97000.970091,800
Sep 01, 20220.98000.98000.89000.96000.9600154,100
Aug 31, 20221.00001.01000.99000.99000.990045,600
Aug 30, 20221.03001.08000.98000.99000.9900156,500
Aug 29, 20221.06001.06001.03001.06001.060088,800
Aug 26, 20221.09001.09001.03001.05001.050079,300
Aug 25, 20221.07001.09001.05001.07001.070026,000
Aug 24, 20221.10001.10001.07001.07001.070074,500
Aug 23, 20221.05001.09001.05001.09001.0900139,500
Aug 22, 20221.04001.07001.03001.06001.0600119,500
Aug 19, 20221.03001.05001.02001.03001.030086,800
Aug 18, 20221.06001.06001.03001.03001.030057,100
Aug 17, 20221.00001.07001.00001.02001.0200116,900
Aug 16, 20221.05001.05000.99001.00001.000056,900
Aug 15, 20220.99001.09000.98001.02001.0200176,200
Aug 12, 20220.98001.01000.98000.99000.990092,200
Aug 11, 20221.00001.01000.96000.98000.980029,100
Aug 10, 20220.97001.01000.95001.01001.0100116,500
Aug 09, 20220.95000.98000.95000.98000.980035,700
Aug 08, 20220.91000.96000.91000.96000.9600224,600
Aug 05, 20220.87000.91000.87000.91000.910070,600
Aug 04, 20220.90000.91000.89000.90000.900058,000
Aug 03, 20220.88000.91000.87000.89000.890067,700
Aug 02, 20220.88000.88000.86000.86000.860042,300
Jul 29, 20220.88000.88000.84000.85000.850096,400
Jul 28, 20220.87000.87000.85000.86000.860046,800
Jul 27, 20220.88000.89000.87000.87000.870047,900
Jul 26, 20220.87000.91000.87000.87000.870035,200
Jul 25, 20220.90000.90000.86000.86000.860050,800
Jul 22, 20220.90000.90000.86000.90000.900075,400
Jul 21, 20220.90000.91000.87000.87000.870073,500
Jul 20, 20220.92000.93000.89000.90000.900095,100
Jul 19, 20220.93000.95000.90000.91000.910059,700
Jul 18, 20220.90000.94000.89000.93000.930075,500
Jul 15, 20220.91000.91000.87000.90000.900025,400
Jul 14, 20220.87000.91000.85000.89000.890041,400
Jul 13, 20220.85000.87000.84000.84000.840041,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement