NIOBF - NioCorp Developments Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.60800.60800.54000.57500.5750351,800
Nov 20, 20190.71400.71900.60000.60400.6040423,500
Nov 19, 20190.63900.68500.62000.68000.6800405,100
Nov 18, 20190.59000.62500.57700.62100.6210372,000
Nov 15, 20190.55600.58000.55200.57500.575084,900
Nov 14, 20190.53200.55500.53000.55000.550092,500
Nov 13, 20190.56000.56000.53500.55600.556066,900
Nov 12, 20190.55900.58500.54500.55500.5550326,200
Nov 11, 20190.52000.55000.51300.55000.5500208,100
Nov 08, 20190.45400.51200.45400.50400.5040173,300
Nov 07, 20190.50700.50700.44000.44000.4400226,500
Nov 06, 20190.49700.50700.48700.49300.4930111,200
Nov 05, 20190.48700.49500.47000.49000.4900145,400
Nov 04, 20190.50000.50200.47800.49200.492047,000
Nov 01, 20190.50800.50800.48000.50000.5000209,300
Oct 31, 20190.49600.50600.48900.50000.5000174,100
Oct 30, 20190.48500.49900.48000.49800.498096,000
Oct 29, 20190.49000.49400.46900.48500.485050,300
Oct 28, 20190.49500.51300.48000.49200.4920318,300
Oct 25, 20190.49800.50000.47000.48800.4880135,500
Oct 24, 20190.44400.48400.44400.48000.480032,900
Oct 23, 20190.45500.49100.43900.46500.4650570,900
Oct 22, 20190.43600.44700.42200.44700.447058,000
Oct 21, 20190.41300.44400.41300.43800.438071,200
Oct 18, 20190.42400.44400.42400.43200.432022,300
Oct 17, 20190.45500.45500.42000.42500.4250133,300
Oct 16, 20190.43300.44000.43100.43600.436017,200
Oct 15, 20190.41200.44400.41200.43400.4340198,500
Oct 14, 20190.46000.46000.43000.44500.445061,700
Oct 11, 20190.44300.44300.42700.43000.43004,600
Oct 10, 20190.44800.44800.43000.43400.434074,300
Oct 09, 20190.43800.44100.42500.43000.430054,300
Oct 08, 20190.42400.43300.41800.42100.421013,500
Oct 07, 20190.44000.44000.41500.42100.421059,900
Oct 04, 20190.43400.44000.43400.43700.437028,700
Oct 03, 20190.44000.44400.43000.43000.430063,200
Oct 02, 20190.44500.44500.42700.43600.436071,000
Oct 01, 20190.44600.44700.44000.44000.440066,100
Sep 30, 20190.43300.46100.43300.44300.4430205,300
Sep 27, 20190.43000.43600.43000.43600.436037,100
Sep 26, 20190.43300.43300.43000.43200.43202,800
Sep 25, 20190.43200.44200.43000.43000.430039,300
Sep 24, 20190.42900.44300.42900.43600.436020,100
Sep 23, 20190.43500.45400.43000.44200.442029,200
Sep 20, 20190.44400.44400.43300.43500.435012,100
Sep 19, 20190.42300.45000.42300.44300.443072,600
Sep 18, 20190.45700.45700.43100.43400.434016,300
Sep 17, 20190.45600.45600.43200.44000.440039,800
Sep 16, 20190.44000.46400.43500.45000.450059,600
Sep 13, 20190.45500.45500.44000.44300.443021,700
Sep 12, 20190.45300.45600.42600.45100.451086,400
Sep 11, 20190.45000.46100.45000.45800.458042,000
Sep 10, 20190.44000.45100.43600.45100.451024,400
Sep 09, 20190.46300.46300.44000.44000.440091,600
Sep 06, 20190.43900.45700.43500.44800.4480186,800
Sep 05, 20190.43700.43900.43400.43900.439012,000
Sep 04, 20190.43600.43700.42600.43600.436043,400
Sep 03, 20190.41300.43800.41000.43000.4300105,800
Aug 30, 20190.39500.41300.39000.40800.408025,200
Aug 29, 20190.40000.41000.40000.40800.408011,600
Aug 28, 20190.41000.41000.39400.40000.400024,700
Aug 27, 20190.40600.41000.39300.40000.4000102,200
Aug 26, 20190.39200.41000.36300.39400.3940192,000
Aug 23, 20190.38400.41100.38000.38600.3860134,900
Aug 22, 20190.39500.40200.39000.39000.390036,200
Aug 21, 20190.40300.41000.39000.40000.4000104,700
Aug 20, 20190.40700.40700.39800.40000.400069,100
Aug 19, 20190.41900.41900.40200.40800.408096,300
Aug 16, 20190.41900.41900.40800.40900.409044,800
Aug 15, 20190.41500.43000.41000.41000.4100109,200
Aug 14, 20190.41500.43100.41500.41800.4180115,700
Aug 13, 20190.42300.43400.41600.42100.421099,900
Aug 12, 20190.41500.42900.41000.41800.418072,900
Aug 09, 20190.42000.42500.40500.41000.410044,000
Aug 08, 20190.42000.42700.41000.41500.415028,700
Aug 07, 20190.40500.41500.40200.40800.4080141,200
Aug 06, 20190.42000.42000.41000.41200.412043,000
Aug 05, 20190.42200.43000.41000.42500.425016,800
Aug 02, 20190.42700.42800.41000.42200.4220114,400
Aug 01, 20190.43600.43600.41000.41200.412098,000
Jul 31, 20190.42500.43000.41000.43000.430029,400
Jul 30, 20190.42000.42400.41000.42300.423012,900
Jul 29, 20190.40900.42400.40900.41800.418080,500
Jul 26, 20190.42900.43100.41500.41500.415025,800
Jul 25, 20190.42000.44000.42000.42100.421049,300
Jul 24, 20190.44500.44700.42100.42100.421044,100
Jul 23, 20190.42100.45000.41500.45000.4500233,400
Jul 22, 20190.41000.42600.41000.42100.4210103,200
Jul 19, 20190.41900.42300.41500.41500.415029,300
Jul 18, 20190.41800.42600.41000.42400.4240105,800
Jul 17, 20190.41600.42000.41300.42000.420017,700
Jul 16, 20190.40800.42800.40800.41600.416034,600
Jul 15, 20190.45200.45200.41600.42400.4240111,900
Jul 12, 20190.44800.45000.42500.45000.450047,500
Jul 11, 20190.42700.45000.41000.45000.4500121,200
Jul 10, 20190.42500.42700.41200.42000.420043,000
Jul 09, 20190.42300.42500.41000.42300.423040,800
Jul 08, 20190.42700.43000.41100.42100.421044,000
Jul 05, 20190.43000.43000.42100.42200.422032,100
Jul 03, 20190.43400.43500.43000.43000.430011,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...