NIOBF - NioCorp Developments Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.430.440.410.420.42150,541
Sep 18, 20180.450.450.420.440.4427,100
Sep 17, 20180.430.430.420.430.43130,000
Sep 14, 20180.440.450.420.420.42118,700
Sep 13, 20180.450.450.430.440.4497,800
Sep 12, 20180.460.460.430.440.4486,800
Sep 11, 20180.450.460.430.430.4354,700
Sep 10, 20180.460.470.440.450.4590,600
Sep 07, 20180.460.470.450.470.4759,200
Sep 06, 20180.470.470.440.450.4587,100
Sep 05, 20180.450.470.440.470.47116,800
Sep 04, 20180.480.480.450.460.46253,100
Aug 31, 20180.480.480.460.470.47236,900
Aug 30, 20180.510.510.460.470.47251,200
Aug 29, 20180.520.520.480.510.51300,300
Aug 28, 20180.530.530.510.520.52114,400
Aug 27, 20180.520.530.490.530.5388,900
Aug 24, 20180.520.530.500.510.5142,300
Aug 23, 20180.520.520.500.510.5127,800
Aug 22, 20180.510.520.500.520.5220,400
Aug 21, 20180.510.510.500.500.5072,400
Aug 20, 20180.520.520.500.510.51129,100
Aug 17, 20180.500.520.500.520.5267,800
Aug 16, 20180.520.520.510.510.51127,100
Aug 15, 20180.520.520.510.510.5132,000
Aug 14, 20180.510.530.510.530.5327,000
Aug 13, 20180.510.540.510.510.51239,300
Aug 10, 20180.500.530.500.520.52111,000
Aug 09, 20180.530.530.510.510.5181,200
Aug 08, 20180.530.530.500.500.5044,200
Aug 07, 20180.510.550.500.550.55163,800
Aug 06, 20180.530.530.490.510.5138,700
Aug 03, 20180.500.500.490.500.5072,800
Aug 02, 20180.550.550.490.500.5014,900
Aug 01, 20180.500.520.490.520.5257,900
Jul 31, 20180.530.530.480.490.49118,600
Jul 30, 20180.520.520.500.500.5068,800
Jul 27, 20180.510.540.510.520.52124,500
Jul 26, 20180.540.540.500.520.5256,000
Jul 25, 20180.540.540.520.530.5338,700
Jul 24, 20180.520.540.520.530.53188,500
Jul 23, 20180.540.540.520.530.5391,000
Jul 20, 20180.520.540.520.530.53100,800
Jul 19, 20180.520.520.500.520.52113,400
Jul 18, 20180.500.530.500.520.52210,100
Jul 17, 20180.520.540.500.500.50170,400
Jul 16, 20180.520.520.500.520.52198,300
Jul 13, 20180.510.510.490.510.51328,000
Jul 12, 20180.500.500.490.490.49188,300
Jul 11, 20180.460.500.450.480.48186,900
Jul 10, 20180.470.500.470.480.4878,400
Jul 09, 20180.470.480.460.460.46106,500
Jul 06, 20180.470.470.440.470.4722,100
Jul 05, 20180.440.460.440.440.4495,600
Jul 03, 20180.450.460.450.460.4638,000
Jul 02, 20180.480.480.450.460.4636,900
Jun 29, 20180.480.480.450.460.4685,800
Jun 28, 20180.480.490.460.470.47243,800
Jun 27, 20180.470.500.460.490.49186,900
Jun 26, 20180.470.490.460.480.48104,400
Jun 25, 20180.510.510.470.470.4793,800
Jun 22, 20180.500.510.490.510.5169,300
Jun 21, 20180.490.510.480.500.50152,900
Jun 20, 20180.480.510.480.490.4987,600
Jun 19, 20180.500.500.490.490.49201,400
Jun 18, 20180.470.510.470.500.5083,600
Jun 15, 20180.480.500.440.490.49265,800
Jun 14, 20180.470.480.470.470.4764,500
Jun 13, 20180.480.490.460.470.4776,300
Jun 12, 20180.480.480.470.480.4820,600
Jun 11, 20180.480.480.470.470.4783,200
Jun 08, 20180.500.500.470.480.4881,300
Jun 07, 20180.470.490.470.470.4777,800
Jun 06, 20180.520.520.470.490.4971,200
Jun 05, 20180.480.510.460.490.49173,500
Jun 04, 20180.530.530.470.470.4732,200
Jun 01, 20180.500.510.480.490.49225,600
May 31, 20180.460.480.460.480.4856,600
May 30, 20180.480.500.460.460.46153,800
May 29, 20180.490.520.450.460.46184,300
May 25, 20180.550.550.500.500.50124,500
May 24, 20180.560.570.540.550.55188,300
May 23, 20180.580.580.560.560.56172,400
May 22, 20180.520.580.520.560.56475,700
May 21, 20180.540.540.520.530.53399,000
May 18, 20180.410.510.410.490.49703,400
May 17, 20180.410.420.410.410.4157,500
May 16, 20180.410.430.410.410.4144,400
May 15, 20180.420.420.400.410.4176,200
May 14, 20180.440.440.420.420.42197,400
May 11, 20180.430.430.420.430.43102,700
May 10, 20180.460.460.430.430.4330,600
May 09, 20180.450.450.430.440.44115,700
May 08, 20180.440.460.430.440.44214,600
May 07, 20180.460.460.450.460.4644,000
May 04, 20180.440.470.440.460.4670,800
May 03, 20180.440.460.430.450.4518,800
May 02, 20180.430.460.430.430.4377,200
May 01, 20180.440.460.430.430.43112,900
Apr 30, 20180.460.460.440.450.4578,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...