NasdaqGM - Delayed Quote • USD
NioCorp Developments Ltd. (NB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.4900 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 167,800 |
| Apr 24, 2024 | 2.5300 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 134,400 |
| Apr 23, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4800 | 2.4800 | 54,500 |
| Apr 22, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4000 | 2.4000 | 77,500 |
| Apr 19, 2024 | 2.4600 | 2.5500 | 2.3400 | 2.3700 | 2.3700 | 99,300 |
| Apr 18, 2024 | 2.5100 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
| Apr 17, 2024 | 2.6200 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 216,000 |
| Apr 16, 2024 | 2.8200 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 71,200 |
| Apr 15, 2024 | 3.2000 | 3.2400 | 2.8300 | 2.8700 | 2.8700 | 88,900 |
| Apr 12, 2024 | 3.3000 | 3.3300 | 3.0900 | 3.1100 | 3.1100 | 53,500 |
| Apr 11, 2024 | 3.6500 | 3.6630 | 3.0700 | 3.2400 | 3.2400 | 135,500 |
| Apr 10, 2024 | 3.2200 | 3.9990 | 3.2200 | 3.6200 | 3.6200 | 412,300 |
| Apr 9, 2024 | 2.9600 | 3.2500 | 2.9600 | 3.2200 | 3.2200 | 141,600 |
| Apr 8, 2024 | 2.5100 | 2.8700 | 2.5100 | 2.8500 | 2.8500 | 197,500 |
| Apr 5, 2024 | 2.4900 | 2.5760 | 2.4900 | 2.5600 | 2.5600 | 36,400 |
| Apr 4, 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 29,800 |
| Apr 3, 2024 | 2.5400 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 82,600 |
| Apr 2, 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 42,200 |
| Apr 1, 2024 | 2.7500 | 2.7500 | 2.5200 | 2.5300 | 2.5300 | 108,100 |
| Mar 28, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 25,400 |
| Mar 27, 2024 | 2.6500 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 40,200 |
| Mar 26, 2024 | 2.6700 | 2.7840 | 2.6070 | 2.6300 | 2.6300 | 79,600 |
| Mar 25, 2024 | 2.4800 | 2.7900 | 2.4100 | 2.7300 | 2.7300 | 134,000 |
| Mar 22, 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 34,100 |
| Mar 21, 2024 | 2.5800 | 2.5800 | 2.3600 | 2.4200 | 2.4200 | 47,600 |
| Mar 20, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4700 | 2.4700 | 61,700 |
| Mar 19, 2024 | 2.5400 | 2.5770 | 2.3400 | 2.4000 | 2.4000 | 83,100 |
| Mar 18, 2024 | 2.6600 | 2.6900 | 2.5100 | 2.5300 | 2.5300 | 72,900 |
| Mar 15, 2024 | 2.6900 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 52,400 |
| Mar 14, 2024 | 2.7400 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 69,600 |
| Mar 13, 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 134,500 |
| Mar 12, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 129,400 |
| Mar 11, 2024 | 2.5700 | 2.7500 | 2.4500 | 2.7100 | 2.7100 | 218,800 |
| Mar 8, 2024 | 2.6900 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 90,500 |
| Mar 7, 2024 | 2.6500 | 2.7200 | 2.5700 | 2.6400 | 2.6400 | 144,400 |
| Mar 6, 2024 | 2.4700 | 2.7800 | 2.4700 | 2.6500 | 2.6500 | 137,700 |
| Mar 5, 2024 | 2.5800 | 2.6100 | 2.4760 | 2.5400 | 2.5400 | 89,700 |
| Mar 4, 2024 | 2.5800 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 136,400 |
| Mar 1, 2024 | 2.5500 | 2.6440 | 2.4500 | 2.4800 | 2.4800 | 90,600 |
| Feb 29, 2024 | 2.3400 | 2.6300 | 2.3400 | 2.6100 | 2.6100 | 109,000 |
| Feb 28, 2024 | 2.3700 | 2.3700 | 2.2200 | 2.3200 | 2.3200 | 119,000 |
| Feb 27, 2024 | 2.4100 | 2.4100 | 2.2800 | 2.3700 | 2.3700 | 102,300 |
| Feb 26, 2024 | 2.4100 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 109,000 |
| Feb 23, 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 76,500 |
| Feb 22, 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3900 | 2.3900 | 162,900 |
| Feb 21, 2024 | 2.4600 | 2.5500 | 2.3800 | 2.4500 | 2.4500 | 127,400 |
| Feb 20, 2024 | 2.7000 | 2.7700 | 2.4700 | 2.4700 | 2.4700 | 307,600 |
| Feb 16, 2024 | 2.9600 | 2.9600 | 2.6500 | 2.6700 | 2.6700 | 287,500 |
| Feb 15, 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 117,400 |
| Feb 14, 2024 | 2.9800 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 24,200 |
| Feb 13, 2024 | 3.1700 | 3.1700 | 2.9300 | 3.0000 | 3.0000 | 117,000 |
| Feb 12, 2024 | 2.9700 | 3.2400 | 2.9600 | 3.1700 | 3.1700 | 182,900 |
| Feb 9, 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 99,500 |
| Feb 8, 2024 | 2.9400 | 3.0100 | 2.9100 | 2.9800 | 2.9800 | 132,000 |
| Feb 7, 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 83,600 |
| Feb 6, 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 107,500 |
| Feb 5, 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 236,500 |
| Feb 2, 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 73,200 |
| Feb 1, 2024 | 3.0800 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 79,800 |
| Jan 31, 2024 | 3.1700 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 80,700 |
| Jan 30, 2024 | 3.1700 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 89,800 |
| Jan 29, 2024 | 3.1200 | 3.2900 | 3.0600 | 3.2300 | 3.2300 | 104,400 |
| Jan 26, 2024 | 3.0700 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 40,500 |
| Jan 25, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 28,800 |
| Jan 24, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 39,600 |
| Jan 23, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 37,800 |
| Jan 22, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 58,000 |
| Jan 19, 2024 | 2.9400 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 114,800 |
| Jan 18, 2024 | 3.0400 | 3.1300 | 3.0000 | 3.0900 | 3.0900 | 60,200 |
| Jan 17, 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 59,900 |
| Jan 16, 2024 | 3.1400 | 3.2300 | 3.0700 | 3.1300 | 3.1300 | 112,800 |
| Jan 12, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 184,900 |
| Jan 11, 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0200 | 3.0200 | 221,700 |
| Jan 10, 2024 | 3.0700 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 109,900 |
| Jan 9, 2024 | 3.0300 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 48,000 |
| Jan 8, 2024 | 3.0700 | 3.0800 | 2.9000 | 2.9900 | 2.9900 | 187,300 |
| Jan 5, 2024 | 3.0700 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 102,600 |
| Jan 4, 2024 | 3.0900 | 3.0900 | 2.9400 | 3.0000 | 3.0000 | 122,200 |
| Jan 3, 2024 | 3.1600 | 3.2000 | 2.9930 | 3.0100 | 3.0100 | 110,400 |
| Jan 2, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 78,200 |
| Dec 29, 2023 | 3.1500 | 3.3000 | 3.0700 | 3.1900 | 3.1900 | 205,600 |
| Dec 28, 2023 | 3.2600 | 3.3580 | 3.1400 | 3.1500 | 3.1500 | 189,700 |
| Dec 27, 2023 | 3.2600 | 3.3830 | 3.2400 | 3.3200 | 3.3200 | 199,100 |
| Dec 26, 2023 | 3.2200 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 94,200 |
| Dec 22, 2023 | 3.1000 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 114,300 |
| Dec 21, 2023 | 3.1000 | 3.2700 | 3.0000 | 3.0700 | 3.0700 | 150,900 |
| Dec 20, 2023 | 3.0000 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | 157,100 |
| Dec 19, 2023 | 3.0500 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 289,300 |
| Dec 18, 2023 | 3.0200 | 3.1800 | 2.9500 | 3.0200 | 3.0200 | 234,100 |
| Dec 15, 2023 | 3.1000 | 3.1000 | 2.9300 | 3.0000 | 3.0000 | 200,500 |
| Dec 14, 2023 | 3.0500 | 3.0900 | 2.9400 | 2.9900 | 2.9900 | 201,900 |
| Dec 13, 2023 | 3.0600 | 3.1500 | 2.9400 | 3.0600 | 3.0600 | 151,300 |
| Dec 12, 2023 | 3.0400 | 3.1290 | 2.9400 | 3.0400 | 3.0400 | 130,200 |
| Dec 11, 2023 | 3.2800 | 3.2800 | 2.9500 | 3.0400 | 3.0400 | 287,500 |
| Dec 8, 2023 | 3.0300 | 3.2700 | 3.0300 | 3.2500 | 3.2500 | 126,200 |
| Dec 7, 2023 | 3.0500 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 135,400 |
| Dec 6, 2023 | 3.1000 | 3.2200 | 3.0300 | 3.0800 | 3.0800 | 99,600 |
| Dec 5, 2023 | 3.3200 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 107,700 |
| Dec 4, 2023 | 3.2900 | 3.4700 | 3.1900 | 3.2500 | 3.2500 | 199,400 |
| Dec 1, 2023 | 3.2700 | 3.3900 | 3.2080 | 3.2300 | 3.2300 | 65,400 |
| Nov 30, 2023 | 3.2100 | 3.3480 | 3.1200 | 3.2500 | 3.2500 | 148,600 |
| Nov 29, 2023 | 3.1900 | 3.2900 | 3.0700 | 3.1500 | 3.1500 | 176,800 |
| Nov 28, 2023 | 3.4600 | 3.4600 | 3.1500 | 3.2900 | 3.2900 | 246,400 |
| Nov 27, 2023 | 3.5800 | 3.6600 | 3.3700 | 3.3900 | 3.3900 | 205,000 |
| Nov 24, 2023 | 3.4600 | 3.6200 | 3.4500 | 3.5800 | 3.5800 | 23,500 |
| Nov 22, 2023 | 3.6500 | 3.7850 | 3.4000 | 3.5000 | 3.5000 | 153,900 |
| Nov 21, 2023 | 3.7400 | 3.7420 | 3.6000 | 3.6500 | 3.6500 | 139,000 |
| Nov 20, 2023 | 3.5900 | 3.8670 | 3.5900 | 3.7400 | 3.7400 | 110,300 |
| Nov 17, 2023 | 3.7300 | 3.8240 | 3.5800 | 3.5900 | 3.5900 | 124,200 |
| Nov 16, 2023 | 3.9800 | 4.0000 | 3.7600 | 3.8200 | 3.8200 | 99,400 |
| Nov 15, 2023 | 4.0100 | 4.2050 | 3.9100 | 3.9500 | 3.9500 | 83,100 |
| Nov 14, 2023 | 3.9900 | 4.3200 | 3.9900 | 4.0700 | 4.0700 | 138,900 |
| Nov 13, 2023 | 4.0000 | 4.1200 | 3.9200 | 3.9900 | 3.9900 | 106,000 |
| Nov 10, 2023 | 3.9600 | 4.0910 | 3.7600 | 3.9100 | 3.9100 | 166,000 |
| Nov 9, 2023 | 3.9800 | 4.3900 | 3.9800 | 4.0700 | 4.0700 | 273,100 |
| Nov 8, 2023 | 3.8800 | 4.1500 | 3.7900 | 3.9500 | 3.9500 | 178,400 |
| Nov 7, 2023 | 3.5700 | 3.9100 | 3.5700 | 3.8300 | 3.8300 | 136,700 |
| Nov 6, 2023 | 4.0300 | 4.0350 | 3.6300 | 3.6850 | 3.6850 | 107,300 |
| Nov 3, 2023 | 4.0700 | 4.2200 | 4.0500 | 4.0500 | 4.0500 | 108,000 |
| Nov 2, 2023 | 4.4000 | 4.5500 | 4.0500 | 4.0900 | 4.0900 | 162,900 |
| Nov 1, 2023 | 4.4600 | 4.5800 | 4.3000 | 4.4000 | 4.4000 | 119,000 |
| Oct 31, 2023 | 4.8800 | 4.8800 | 4.4300 | 4.4800 | 4.4800 | 161,800 |
| Oct 30, 2023 | 4.9000 | 5.0800 | 4.6600 | 4.9100 | 4.9100 | 147,200 |
| Oct 27, 2023 | 4.9600 | 4.9900 | 4.8000 | 4.8800 | 4.8800 | 111,700 |
| Oct 26, 2023 | 5.1700 | 5.2000 | 4.5800 | 4.9900 | 4.9900 | 263,300 |
| Oct 25, 2023 | 4.3500 | 5.1900 | 4.3110 | 5.1400 | 5.1400 | 242,200 |
| Oct 24, 2023 | 4.1300 | 4.4800 | 4.0300 | 4.2900 | 4.2900 | 162,300 |
| Oct 23, 2023 | 3.7200 | 4.1700 | 3.7000 | 4.0800 | 4.0800 | 199,500 |
| Oct 20, 2023 | 3.5900 | 3.7800 | 3.5800 | 3.7300 | 3.7300 | 136,700 |
| Oct 19, 2023 | 3.6600 | 3.7100 | 3.4700 | 3.6100 | 3.6100 | 65,800 |
| Oct 18, 2023 | 3.6700 | 3.7100 | 3.5200 | 3.6100 | 3.6100 | 72,900 |
| Oct 17, 2023 | 3.5600 | 3.6600 | 3.5010 | 3.6600 | 3.6600 | 132,600 |
| Oct 16, 2023 | 3.6500 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 80,800 |
| Oct 13, 2023 | 3.5400 | 3.6000 | 3.4600 | 3.5600 | 3.5600 | 63,200 |
| Oct 12, 2023 | 3.5700 | 3.5700 | 3.4000 | 3.5300 | 3.5300 | 92,400 |
| Oct 11, 2023 | 3.6300 | 3.6300 | 3.4300 | 3.5200 | 3.5200 | 144,100 |
| Oct 10, 2023 | 3.4900 | 3.5500 | 3.3500 | 3.5200 | 3.5200 | 157,400 |
| Oct 9, 2023 | 3.6800 | 3.7150 | 3.3200 | 3.3800 | 3.3800 | 95,900 |
| Oct 6, 2023 | 3.6500 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 157,500 |
| Oct 5, 2023 | 3.6000 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 160,400 |
| Oct 4, 2023 | 3.4500 | 3.6400 | 3.4100 | 3.6100 | 3.6100 | 153,400 |
| Oct 3, 2023 | 3.5000 | 3.6100 | 3.3600 | 3.5300 | 3.5300 | 174,700 |
| Oct 2, 2023 | 3.6200 | 3.7300 | 3.5100 | 3.5700 | 3.5700 | 212,900 |
| Sep 29, 2023 | 3.5400 | 3.6400 | 3.4700 | 3.6300 | 3.6300 | 165,800 |
| Sep 28, 2023 | 3.5900 | 3.7500 | 3.4800 | 3.4800 | 3.4800 | 300,200 |
| Sep 27, 2023 | 3.5600 | 3.6700 | 3.5300 | 3.5700 | 3.5700 | 65,000 |
| Sep 26, 2023 | 3.9600 | 4.0600 | 3.5800 | 3.5900 | 3.5900 | 148,700 |
| Sep 25, 2023 | 4.1800 | 4.2490 | 3.9600 | 3.9900 | 3.9900 | 62,800 |
| Sep 22, 2023 | 4.0700 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 111,100 |
| Sep 21, 2023 | 3.9900 | 4.1500 | 3.9800 | 4.0700 | 4.0700 | 63,600 |
| Sep 20, 2023 | 4.1100 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 89,200 |
| Sep 19, 2023 | 4.0700 | 4.2800 | 4.0200 | 4.2300 | 4.2300 | 203,400 |
| Sep 18, 2023 | 4.0000 | 4.2800 | 3.9100 | 4.1900 | 4.1900 | 309,100 |
| Sep 15, 2023 | 3.9200 | 3.9500 | 3.6800 | 3.9300 | 3.9300 | 180,300 |
| Sep 14, 2023 | 3.6500 | 3.7200 | 3.6000 | 3.6700 | 3.6700 | 181,300 |
| Sep 13, 2023 | 3.8700 | 3.8700 | 3.6700 | 3.7100 | 3.7100 | 156,200 |
| Sep 12, 2023 | 3.8400 | 4.0100 | 3.8400 | 3.8700 | 3.8700 | 161,000 |
| Sep 11, 2023 | 4.1000 | 4.1600 | 3.8000 | 3.9000 | 3.9000 | 165,800 |
| Sep 8, 2023 | 3.7900 | 4.1250 | 3.6700 | 4.1000 | 4.1000 | 190,000 |
| Sep 7, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.6200 | 3.6200 | 148,800 |
| Sep 6, 2023 | 3.6500 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 161,500 |
| Sep 5, 2023 | 3.6000 | 3.7500 | 3.6000 | 3.7100 | 3.7100 | 109,600 |
| Sep 1, 2023 | 3.7100 | 3.7900 | 3.6200 | 3.6200 | 3.6200 | 65,300 |
| Aug 31, 2023 | 3.7500 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 79,300 |
| Aug 30, 2023 | 3.6900 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 74,400 |
| Aug 29, 2023 | 3.7300 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 70,400 |
| Aug 28, 2023 | 3.6400 | 3.7200 | 3.5500 | 3.6600 | 3.6600 | 76,900 |
| Aug 25, 2023 | 3.7100 | 3.7100 | 3.5000 | 3.5800 | 3.5800 | 109,500 |
| Aug 24, 2023 | 3.7300 | 3.7390 | 3.5450 | 3.6100 | 3.6100 | 49,100 |
| Aug 23, 2023 | 3.6700 | 3.7900 | 3.6350 | 3.6800 | 3.6800 | 61,800 |
| Aug 22, 2023 | 3.8500 | 3.8500 | 3.6500 | 3.6700 | 3.6700 | 96,900 |
| Aug 21, 2023 | 3.9500 | 4.0250 | 3.7790 | 3.8000 | 3.8000 | 96,300 |
| Aug 18, 2023 | 3.9200 | 3.9600 | 3.8200 | 3.8900 | 3.8900 | 131,200 |
| Aug 17, 2023 | 4.1000 | 4.3300 | 3.9600 | 3.9900 | 3.9900 | 78,900 |
| Aug 16, 2023 | 4.3500 | 4.3500 | 4.0600 | 4.1000 | 4.1000 | 83,800 |
| Aug 15, 2023 | 4.3300 | 4.3500 | 4.1360 | 4.3000 | 4.3000 | 55,900 |
| Aug 14, 2023 | 4.3300 | 4.3520 | 4.2000 | 4.2000 | 4.2000 | 62,000 |
| Aug 11, 2023 | 4.2300 | 4.3400 | 4.2300 | 4.3200 | 4.3200 | 94,300 |
| Aug 10, 2023 | 4.3100 | 4.3100 | 4.1600 | 4.2300 | 4.2300 | 107,500 |
| Aug 9, 2023 | 4.3000 | 4.3800 | 4.1300 | 4.1500 | 4.1500 | 100,000 |
| Aug 8, 2023 | 4.4000 | 4.4400 | 4.2200 | 4.3100 | 4.3100 | 72,500 |
| Aug 7, 2023 | 4.4700 | 4.5050 | 4.3800 | 4.4500 | 4.4500 | 64,100 |
| Aug 4, 2023 | 4.5200 | 4.5600 | 4.3900 | 4.5400 | 4.5400 | 44,500 |
| Aug 3, 2023 | 4.4000 | 4.4900 | 4.3700 | 4.4600 | 4.4600 | 70,800 |
| Aug 2, 2023 | 4.5500 | 4.6300 | 4.4000 | 4.4700 | 4.4700 | 40,900 |
| Aug 1, 2023 | 4.8200 | 4.8200 | 4.5000 | 4.5600 | 4.5600 | 56,200 |
| Jul 31, 2023 | 4.6500 | 4.7900 | 4.5750 | 4.7700 | 4.7700 | 50,300 |
| Jul 28, 2023 | 4.3500 | 4.6500 | 4.3500 | 4.6000 | 4.6000 | 77,400 |
| Jul 27, 2023 | 4.5900 | 4.6500 | 4.3700 | 4.3800 | 4.3800 | 95,100 |
| Jul 26, 2023 | 4.7000 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 59,100 |
| Jul 25, 2023 | 4.8600 | 4.8600 | 4.6300 | 4.6800 | 4.6800 | 50,100 |
| Jul 24, 2023 | 4.6500 | 4.8100 | 4.6500 | 4.7200 | 4.7200 | 68,400 |
| Jul 21, 2023 | 4.6500 | 4.7200 | 4.5500 | 4.6500 | 4.6500 | 96,900 |
| Jul 20, 2023 | 4.8300 | 4.8300 | 4.5400 | 4.5700 | 4.5700 | 109,700 |
| Jul 19, 2023 | 4.9000 | 5.0700 | 4.6510 | 4.7000 | 4.7000 | 129,100 |
| Jul 18, 2023 | 4.9000 | 4.9200 | 4.8500 | 4.8800 | 4.8800 | 80,100 |
| Jul 17, 2023 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | 4.8800 | 88,500 |
| Jul 14, 2023 | 4.9800 | 5.0700 | 4.9500 | 5.0000 | 5.0000 | 60,100 |
| Jul 13, 2023 | 5.1400 | 5.2400 | 4.9800 | 5.0000 | 5.0000 | 122,000 |
| Jul 12, 2023 | 5.1300 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 122,500 |
| Jul 11, 2023 | 5.1400 | 5.2190 | 4.9750 | 5.1100 | 5.1100 | 140,500 |
| Jul 10, 2023 | 5.0500 | 5.2700 | 5.0000 | 5.1200 | 5.1200 | 202,700 |
| Jul 7, 2023 | 5.0500 | 5.0800 | 4.9200 | 4.9500 | 4.9500 | 160,000 |
| Jul 6, 2023 | 5.1100 | 5.3500 | 4.9400 | 5.0000 | 5.0000 | 332,000 |
| Jul 5, 2023 | 5.3600 | 5.3600 | 5.1400 | 5.1400 | 5.1400 | 140,500 |
| Jul 3, 2023 | 5.0300 | 5.1400 | 5.0000 | 5.0100 | 5.0100 | 47,000 |
| Jun 30, 2023 | 5.1000 | 5.1300 | 5.0000 | 5.0300 | 5.0300 | 96,600 |
| Jun 29, 2023 | 5.1300 | 5.1500 | 5.0100 | 5.1000 | 5.1000 | 41,400 |
| Jun 28, 2023 | 5.0000 | 5.0800 | 4.8700 | 5.0000 | 5.0000 | 110,600 |
| Jun 27, 2023 | 5.1200 | 5.1200 | 4.9000 | 4.9900 | 4.9900 | 139,500 |
| Jun 26, 2023 | 5.1600 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 75,200 |
| Jun 23, 2023 | 5.0800 | 5.1800 | 4.9600 | 5.0500 | 5.0500 | 289,600 |
| Jun 22, 2023 | 5.3100 | 5.3100 | 5.0100 | 5.0900 | 5.0900 | 119,900 |
| Jun 21, 2023 | 5.1700 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 199,900 |
| Jun 20, 2023 | 5.0100 | 5.2500 | 4.9800 | 5.1900 | 5.1900 | 211,000 |
| Jun 16, 2023 | 5.1000 | 5.1800 | 5.0000 | 5.0700 | 5.0700 | 73,900 |
| Jun 15, 2023 | 5.1000 | 5.1200 | 4.9700 | 5.0600 | 5.0600 | 93,000 |
| Jun 14, 2023 | 5.1500 | 5.3150 | 5.0000 | 5.0600 | 5.0600 | 106,000 |
| Jun 13, 2023 | 5.0000 | 5.2700 | 5.0000 | 5.1000 | 5.1000 | 213,200 |
| Jun 12, 2023 | 5.0200 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 126,900 |
| Jun 9, 2023 | 5.2100 | 5.2100 | 4.9500 | 5.0000 | 5.0000 | 64,700 |
| Jun 8, 2023 | 5.1400 | 5.1400 | 4.9600 | 5.0100 | 5.0100 | 97,600 |
| Jun 7, 2023 | 5.1000 | 5.2100 | 4.9200 | 5.0200 | 5.0200 | 103,800 |
| Jun 6, 2023 | 5.1400 | 5.1800 | 4.9100 | 5.1100 | 5.1100 | 151,700 |
| Jun 5, 2023 | 5.2500 | 5.2500 | 5.1000 | 5.1400 | 5.1400 | 89,600 |
| Jun 2, 2023 | 5.3700 | 5.4600 | 5.2200 | 5.2600 | 5.2600 | 113,500 |
| Jun 1, 2023 | 5.4500 | 5.7000 | 5.3000 | 5.3700 | 5.3700 | 93,500 |
| May 31, 2023 | 5.2700 | 5.4200 | 5.2500 | 5.3900 | 5.3900 | 61,600 |
| May 30, 2023 | 5.4600 | 5.5200 | 5.2200 | 5.2700 | 5.2700 | 143,600 |
| May 26, 2023 | 5.1800 | 5.3400 | 5.0500 | 5.1900 | 5.1900 | 110,700 |
| May 25, 2023 | 5.5000 | 5.5600 | 5.0000 | 5.1100 | 5.1100 | 114,900 |
| May 24, 2023 | 4.9600 | 5.4620 | 4.8500 | 5.4400 | 5.4400 | 76,700 |
| May 23, 2023 | 5.0800 | 5.2500 | 4.9700 | 5.0500 | 5.0500 | 126,000 |
| May 22, 2023 | 5.0600 | 5.0600 | 4.9450 | 5.0300 | 5.0300 | 85,300 |
| May 19, 2023 | 4.9900 | 5.1000 | 4.8700 | 4.9500 | 4.9500 | 123,000 |
| May 18, 2023 | 5.0000 | 5.0000 | 4.8200 | 4.8600 | 4.8600 | 55,500 |
| May 17, 2023 | 4.9600 | 4.9830 | 4.7500 | 4.9200 | 4.9200 | 98,000 |
| May 16, 2023 | 5.0000 | 5.2200 | 4.7700 | 4.8200 | 4.8200 | 179,500 |
| May 15, 2023 | 5.5000 | 5.6000 | 5.2300 | 5.2300 | 5.2300 | 63,700 |
| May 12, 2023 | 5.8000 | 5.8400 | 5.5000 | 5.5000 | 5.5000 | 66,800 |
| May 11, 2023 | 6.0000 | 6.0600 | 5.7500 | 5.7700 | 5.7700 | 64,600 |
| May 10, 2023 | 6.3900 | 6.3900 | 6.0100 | 6.0900 | 6.0900 | 39,500 |
| May 9, 2023 | 6.0700 | 6.3800 | 6.0250 | 6.3700 | 6.3700 | 47,200 |
| May 8, 2023 | 6.0500 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 25,100 |
| May 5, 2023 | 6.0950 | 6.1000 | 5.9600 | 5.9600 | 5.9600 | 27,900 |
| May 4, 2023 | 6.1000 | 6.1000 | 6.0000 | 6.0900 | 6.0900 | 34,300 |
| May 3, 2023 | 5.9200 | 6.1000 | 5.9200 | 6.0400 | 6.0400 | 34,000 |
| May 2, 2023 | 6.1100 | 6.1100 | 5.9000 | 6.0300 | 6.0300 | 41,200 |
| May 1, 2023 | 5.9800 | 6.1400 | 5.9800 | 6.1000 | 6.1000 | 32,200 |
| Apr 28, 2023 | 6.2200 | 6.2500 | 5.8300 | 5.8700 | 5.8700 | 60,700 |
| Apr 27, 2023 | 6.3900 | 6.3900 | 6.0100 | 6.2200 | 6.2200 | 47,600 |
| Apr 26, 2023 | 6.3300 | 6.3800 | 6.2000 | 6.2700 | 6.2700 | 42,300 |
Related Tickers
TMRC Texas Mineral Resources Corp.
0.3500
-3.58%
SOLG.L SolGold Plc
9.11
+4.47%
YORK.V York Harbour Metals Inc.
0.1000
+5.26%
LGO Largo Inc.
1.4950
-2.29%
SOLG.TO SolGold Plc
0.1600
+3.23%
NMG Nouveau Monde Graphite Inc.
2.0700
+5.61%
PANRF Panoramic Resources Limited
0.0100
0.00%
GLM.CN Golden Lake Exploration Inc.
0.0650
+8.33%
SLR.TO Solitario Resources Corp.
0.9100
-1.09%
ATY.V Atico Mining Corporation
0.2100
0.00%