NB.TO - NioCorp Developments Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.57000.57000.54000.55000.5500100,292
Jul 22, 20190.55000.55000.54000.55000.550041,900
Jul 19, 20190.53000.55000.53000.54000.5400114,600
Jul 18, 20190.54000.55000.53000.54000.540068,900
Jul 17, 20190.54000.55000.53000.53000.530053,300
Jul 16, 20190.54000.56000.53000.54000.540079,600
Jul 15, 20190.57000.57000.54000.54000.5400124,700
Jul 12, 20190.57000.59000.57000.59000.590068,000
Jul 11, 20190.55000.58000.54000.57000.5700191,400
Jul 10, 20190.54000.55000.54000.55000.550024,500
Jul 09, 20190.54000.55000.54000.54000.540077,300
Jul 08, 20190.54000.56000.54000.54000.540061,300
Jul 05, 20190.55000.55000.54000.54000.540054,400
Jul 04, 20190.55000.56000.55000.56000.560098,000
Jul 03, 20190.56000.56000.55000.55000.550073,100
Jul 02, 20190.55000.56000.55000.55000.550075,900
Jun 28, 20190.56000.56000.55000.55000.550047,100
Jun 27, 20190.56000.58000.56000.56000.560067,800
Jun 26, 20190.55000.55000.55000.55000.550067,200
Jun 25, 20190.55000.56000.55000.55000.550052,000
Jun 24, 20190.56000.56000.55000.55000.550083,200
Jun 21, 20190.57000.58000.56000.56000.5600121,300
Jun 20, 20190.58000.58000.57000.57000.570039,000
Jun 19, 20190.57000.57000.57000.57000.570050,500
Jun 18, 20190.56000.59000.56000.59000.590090,800
Jun 17, 20190.59000.59000.56000.56000.560088,800
Jun 14, 20190.56000.59000.56000.59000.590034,200
Jun 13, 20190.57000.58000.55000.56000.560034,500
Jun 12, 20190.58000.58000.56000.57000.5700117,700
Jun 11, 20190.57000.57000.57000.57000.570012,300
Jun 10, 20190.58000.59000.57000.59000.590057,000
Jun 07, 20190.58000.59000.57000.58000.580062,800
Jun 06, 20190.57000.58000.56000.57000.570098,800
Jun 05, 20190.56000.59000.55000.58000.580068,000
Jun 04, 20190.59000.60000.56000.56000.560052,300
Jun 03, 20190.59000.60000.57000.59000.590067,200
May 31, 20190.57000.59000.56000.58000.580075,100
May 30, 20190.60000.60000.57000.59000.590096,700
May 29, 20190.55000.61000.55000.61000.6100168,500
May 28, 20190.56000.57000.55000.55000.550052,500
May 27, 20190.57000.58000.54000.54000.5400113,000
May 24, 20190.54000.56000.54000.54000.540057,000
May 23, 20190.55000.55000.54000.54000.540069,500
May 22, 20190.55000.55000.55000.55000.550048,500
May 21, 20190.56000.57000.55000.55000.550050,000
May 17, 20190.54000.55000.54000.54000.540072,500
May 16, 20190.55000.56000.54000.54000.540097,600
May 15, 20190.56000.57000.55000.56000.560051,500
May 14, 20190.58000.59000.57000.57000.570036,600
May 13, 20190.60000.60000.58000.59000.5900143,800
May 10, 20190.56000.59000.55000.59000.590070,500
May 09, 20190.54000.56000.54000.56000.560069,000
May 08, 20190.56000.56000.54000.55000.550088,000
May 07, 20190.57000.57000.55000.57000.570069,500
May 06, 20190.55000.56000.55000.56000.560063,900
May 03, 20190.55000.58000.54000.55000.550055,500
May 02, 20190.54000.55000.53000.55000.5500150,100
May 01, 20190.55000.55000.53000.53000.5300135,300
Apr 30, 20190.56000.56000.55000.55000.550060,900
Apr 29, 20190.57000.57000.56000.56000.560086,300
Apr 26, 20190.55000.57000.55000.56000.560073,900
Apr 25, 20190.57000.57000.55000.55000.5500142,400
Apr 24, 20190.57000.57000.56000.57000.5700337,600
Apr 23, 20190.56000.58000.56000.57000.5700164,000
Apr 22, 20190.60000.60000.56000.57000.5700366,800
Apr 18, 20190.64000.64000.62000.63000.630067,100
Apr 17, 20190.63000.65000.62000.63000.6300190,100
Apr 16, 20190.60000.62000.60000.62000.6200151,300
Apr 15, 20190.58000.58000.57000.57000.570072,300
Apr 12, 20190.58000.59000.57000.58000.580086,500
Apr 11, 20190.59000.60000.59000.60000.600031,100
Apr 10, 20190.60000.60000.59000.59000.590049,700
Apr 09, 20190.58000.60000.58000.60000.600038,400
Apr 08, 20190.60000.60000.58000.58000.580047,500
Apr 05, 20190.58000.60000.57000.58000.580078,100
Apr 04, 20190.57000.58000.57000.57000.570042,900
Apr 03, 20190.57000.59000.56000.57000.570066,700
Apr 02, 20190.59000.60000.59000.59000.590055,700
Apr 01, 20190.60000.61000.59000.59000.590040,100
Mar 29, 20190.61000.61000.60000.60000.600026,000
Mar 28, 20190.62000.62000.59000.59000.590044,900
Mar 27, 20190.61000.63000.61000.62000.620047,300
Mar 26, 20190.64000.64000.61000.61000.610052,800
Mar 25, 20190.59000.63000.59000.63000.630022,400
Mar 22, 20190.58000.60000.58000.59000.590035,800
Mar 21, 20190.58000.63000.58000.59000.590083,700
Mar 20, 20190.58000.60000.58000.59000.590030,800
Mar 19, 20190.58000.59000.58000.58000.580012,000
Mar 18, 20190.60000.60000.55000.58000.5800144,700
Mar 15, 20190.59000.59000.58000.58000.580030,100
Mar 14, 20190.59000.60000.59000.59000.590034,200
Mar 13, 20190.59000.59000.58000.59000.590019,100
Mar 12, 20190.59000.59000.58000.58000.580049,000
Mar 11, 20190.61000.61000.58000.58000.5800103,200
Mar 08, 20190.60000.61000.60000.60000.6000103,900
Mar 07, 20190.61000.61000.60000.60000.600029,100
Mar 06, 20190.58000.61000.58000.60000.600045,600
Mar 05, 20190.61000.61000.60000.60000.600035,400
Mar 04, 20190.60000.61000.58000.59000.590032,700
Mar 01, 20190.59000.60000.59000.59000.590053,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...