Mail

NIOBF - NioCorp Developments Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 16, 2018	0.3980	0.4150	0.3980	0.4050	0.4050	189,300
Nov 15, 2018	0.4330	0.4330	0.4090	0.4090	0.4090	188,800
Nov 14, 2018	0.4100	0.4280	0.4050	0.4050	0.4050	29,500
Nov 13, 2018	0.4200	0.4240	0.4180	0.4230	0.4230	75,300
Nov 12, 2018	0.4420	0.4500	0.4240	0.4250	0.4250	47,200
Nov 09, 2018	0.4500	0.4570	0.4300	0.4360	0.4360	103,500
Nov 08, 2018	0.4430	0.4500	0.4380	0.4500	0.4500	55,700
Nov 07, 2018	0.4690	0.4750	0.4300	0.4470	0.4470	58,500
Nov 06, 2018	0.4520	0.4520	0.4360	0.4470	0.4470	41,200
Nov 05, 2018	0.4310	0.4530	0.4270	0.4530	0.4530	58,300
Nov 02, 2018	0.4300	0.4480	0.4250	0.4250	0.4250	43,100
Nov 01, 2018	0.4300	0.4500	0.4280	0.4500	0.4500	58,900
Oct 31, 2018	0.4210	0.4290	0.4100	0.4130	0.4130	86,700
Oct 30, 2018	0.4250	0.4320	0.4160	0.4270	0.4270	35,200
Oct 29, 2018	0.4530	0.4560	0.4210	0.4210	0.4210	53,100
Oct 26, 2018	0.4300	0.4470	0.4210	0.4290	0.4290	25,700
Oct 25, 2018	0.4300	0.4390	0.4300	0.4380	0.4380	74,900
Oct 24, 2018	0.4310	0.4560	0.4300	0.4300	0.4300	67,700
Oct 23, 2018	0.4550	0.4650	0.4300	0.4300	0.4300	108,300
Oct 22, 2018	0.4550	0.4590	0.4400	0.4400	0.4400	79,100
Oct 19, 2018	0.4570	0.4630	0.4440	0.4440	0.4440	37,700
Oct 18, 2018	0.4600	0.4810	0.4430	0.4460	0.4460	55,600
Oct 17, 2018	0.4870	0.4870	0.4600	0.4600	0.4600	83,300
Oct 16, 2018	0.5070	0.5070	0.4820	0.4960	0.4960	46,300
Oct 15, 2018	0.5040	0.5040	0.4700	0.4980	0.4980	67,200
Oct 12, 2018	0.4950	0.5120	0.4880	0.5010	0.5010	202,500
Oct 11, 2018	0.4750	0.5000	0.4590	0.4880	0.4880	472,500
Oct 10, 2018	0.4390	0.4420	0.4090	0.4230	0.4230	97,800
Oct 09, 2018	0.4400	0.4400	0.4310	0.4350	0.4350	89,700
Oct 08, 2018	0.4700	0.4700	0.4400	0.4400	0.4400	95,700
Oct 05, 2018	0.4280	0.4470	0.4280	0.4350	0.4350	54,600
Oct 04, 2018	0.4460	0.4520	0.4300	0.4380	0.4380	67,300
Oct 03, 2018	0.4880	0.4880	0.4360	0.4500	0.4500	22,600
Oct 02, 2018	0.4600	0.5100	0.4600	0.4630	0.4630	248,000
Oct 01, 2018	0.4300	0.4820	0.4300	0.4710	0.4710	207,300
Sep 28, 2018	0.4740	0.4850	0.4300	0.4300	0.4300	122,900
Sep 27, 2018	0.4200	0.4900	0.4100	0.4900	0.4900	278,400
Sep 26, 2018	0.4190	0.4200	0.4150	0.4200	0.4200	25,400
Sep 25, 2018	0.4070	0.4300	0.4070	0.4150	0.4150	138,600
Sep 24, 2018	0.4140	0.4320	0.4100	0.4100	0.4100	82,600
Sep 21, 2018	0.4140	0.4320	0.4140	0.4280	0.4280	49,600
Sep 20, 2018	0.4150	0.4300	0.4150	0.4190	0.4190	74,500
Sep 19, 2018	0.4300	0.4360	0.4150	0.4200	0.4200	150,500
Sep 18, 2018	0.4500	0.4500	0.4200	0.4350	0.4350	27,100
Sep 17, 2018	0.4290	0.4340	0.4220	0.4330	0.4330	130,000
Sep 14, 2018	0.4400	0.4460	0.4200	0.4200	0.4200	118,700
Sep 13, 2018	0.4520	0.4520	0.4300	0.4400	0.4400	97,800
Sep 12, 2018	0.4560	0.4580	0.4330	0.4420	0.4420	86,800
Sep 11, 2018	0.4480	0.4620	0.4300	0.4300	0.4300	54,700
Sep 10, 2018	0.4590	0.4650	0.4400	0.4460	0.4460	90,600
Sep 07, 2018	0.4550	0.4680	0.4470	0.4650	0.4650	59,200
Sep 06, 2018	0.4650	0.4650	0.4440	0.4500	0.4500	87,100
Sep 05, 2018	0.4500	0.4680	0.4400	0.4680	0.4680	116,800
Sep 04, 2018	0.4770	0.4770	0.4500	0.4580	0.4580	253,100
Aug 31, 2018	0.4810	0.4810	0.4620	0.4700	0.4700	236,900
Aug 30, 2018	0.5060	0.5060	0.4640	0.4750	0.4750	251,200
Aug 29, 2018	0.5230	0.5230	0.4800	0.5140	0.5140	300,300
Aug 28, 2018	0.5280	0.5280	0.5100	0.5200	0.5200	114,400
Aug 27, 2018	0.5220	0.5270	0.4930	0.5270	0.5270	88,900
Aug 24, 2018	0.5170	0.5300	0.4990	0.5120	0.5120	42,300
Aug 23, 2018	0.5180	0.5180	0.5000	0.5140	0.5140	27,800
Aug 22, 2018	0.5110	0.5170	0.5000	0.5170	0.5170	20,400
Aug 21, 2018	0.5100	0.5140	0.5000	0.5000	0.5000	72,400
Aug 20, 2018	0.5200	0.5200	0.5000	0.5080	0.5080	129,100
Aug 17, 2018	0.5040	0.5250	0.5040	0.5240	0.5240	67,800
Aug 16, 2018	0.5230	0.5230	0.5090	0.5090	0.5090	127,100
Aug 15, 2018	0.5230	0.5230	0.5100	0.5100	0.5100	32,000
Aug 14, 2018	0.5110	0.5330	0.5110	0.5330	0.5330	27,000
Aug 13, 2018	0.5120	0.5390	0.5100	0.5120	0.5120	239,300
Aug 10, 2018	0.4960	0.5330	0.4960	0.5200	0.5200	111,000
Aug 09, 2018	0.5280	0.5280	0.5080	0.5080	0.5080	81,200
Aug 08, 2018	0.5260	0.5340	0.5000	0.5000	0.5000	44,200
Aug 07, 2018	0.5100	0.5500	0.5000	0.5480	0.5480	163,800
Aug 06, 2018	0.5300	0.5300	0.4930	0.5100	0.5100	38,700
Aug 03, 2018	0.5040	0.5040	0.4930	0.4980	0.4980	72,800
Aug 02, 2018	0.5460	0.5460	0.4920	0.5000	0.5000	14,900
Aug 01, 2018	0.4980	0.5170	0.4900	0.5160	0.5160	57,900
Jul 31, 2018	0.5280	0.5280	0.4800	0.4900	0.4900	118,600
Jul 30, 2018	0.5200	0.5250	0.4950	0.5000	0.5000	68,800
Jul 27, 2018	0.5100	0.5440	0.5100	0.5180	0.5180	124,500
Jul 26, 2018	0.5410	0.5420	0.5000	0.5160	0.5160	56,000
Jul 25, 2018	0.5400	0.5400	0.5180	0.5270	0.5270	38,700
Jul 24, 2018	0.5160	0.5370	0.5160	0.5280	0.5280	188,500
Jul 23, 2018	0.5350	0.5400	0.5200	0.5260	0.5260	91,000
Jul 20, 2018	0.5250	0.5380	0.5250	0.5300	0.5300	100,800
Jul 19, 2018	0.5200	0.5210	0.5000	0.5200	0.5200	113,400
Jul 18, 2018	0.5040	0.5270	0.4980	0.5250	0.5250	210,100
Jul 17, 2018	0.5230	0.5360	0.4960	0.5010	0.5010	170,400
Jul 16, 2018	0.5200	0.5250	0.5050	0.5230	0.5230	198,300
Jul 13, 2018	0.5060	0.5140	0.4920	0.5110	0.5110	328,000
Jul 12, 2018	0.4970	0.4990	0.4860	0.4940	0.4940	188,300
Jul 11, 2018	0.4640	0.4980	0.4500	0.4800	0.4800	186,900
Jul 10, 2018	0.4700	0.5000	0.4700	0.4820	0.4820	78,400
Jul 09, 2018	0.4670	0.4810	0.4600	0.4600	0.4600	106,500
Jul 06, 2018	0.4670	0.4670	0.4430	0.4660	0.4660	22,100
Jul 05, 2018	0.4380	0.4600	0.4360	0.4360	0.4360	95,600
Jul 03, 2018	0.4510	0.4610	0.4500	0.4580	0.4580	38,000
Jul 02, 2018	0.4830	0.4830	0.4510	0.4600	0.4600	36,900
Jun 29, 2018	0.4800	0.4800	0.4500	0.4560	0.4560	85,800
Jun 28, 2018	0.4810	0.4860	0.4550	0.4700	0.4700	243,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...