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
Oct 22, 2019	0.4360	0.4470	0.4220	0.4470	0.4470	58,000
Oct 21, 2019	0.4130	0.4440	0.4130	0.4380	0.4380	71,200
Oct 18, 2019	0.4240	0.4440	0.4240	0.4320	0.4320	22,300
Oct 17, 2019	0.4550	0.4550	0.4200	0.4250	0.4250	133,300
Oct 16, 2019	0.4330	0.4400	0.4310	0.4360	0.4360	17,200
Oct 15, 2019	0.4120	0.4440	0.4120	0.4340	0.4340	198,500
Oct 14, 2019	0.4600	0.4600	0.4300	0.4450	0.4450	61,700
Oct 11, 2019	0.4430	0.4430	0.4270	0.4300	0.4300	4,600
Oct 10, 2019	0.4480	0.4480	0.4300	0.4340	0.4340	74,300
Oct 09, 2019	0.4380	0.4410	0.4250	0.4300	0.4300	54,300
Oct 08, 2019	0.4240	0.4330	0.4180	0.4210	0.4210	13,500
Oct 07, 2019	0.4400	0.4400	0.4150	0.4210	0.4210	59,900
Oct 04, 2019	0.4340	0.4400	0.4340	0.4370	0.4370	28,700
Oct 03, 2019	0.4400	0.4440	0.4300	0.4300	0.4300	63,200
Oct 02, 2019	0.4450	0.4450	0.4270	0.4360	0.4360	71,000
Oct 01, 2019	0.4460	0.4470	0.4400	0.4400	0.4400	66,100
Sep 30, 2019	0.4330	0.4610	0.4330	0.4430	0.4430	205,300
Sep 27, 2019	0.4300	0.4360	0.4300	0.4360	0.4360	37,100
Sep 26, 2019	0.4330	0.4330	0.4300	0.4320	0.4320	2,800
Sep 25, 2019	0.4320	0.4420	0.4300	0.4300	0.4300	39,300
Sep 24, 2019	0.4290	0.4430	0.4290	0.4360	0.4360	20,100
Sep 23, 2019	0.4350	0.4540	0.4300	0.4420	0.4420	29,200
Sep 20, 2019	0.4440	0.4440	0.4330	0.4350	0.4350	12,100
Sep 19, 2019	0.4230	0.4500	0.4230	0.4430	0.4430	72,600
Sep 18, 2019	0.4570	0.4570	0.4310	0.4340	0.4340	16,300
Sep 17, 2019	0.4560	0.4560	0.4320	0.4400	0.4400	39,800
Sep 16, 2019	0.4400	0.4640	0.4350	0.4500	0.4500	59,600
Sep 13, 2019	0.4550	0.4550	0.4400	0.4430	0.4430	21,700
Sep 12, 2019	0.4530	0.4560	0.4260	0.4510	0.4510	86,400
Sep 11, 2019	0.4500	0.4610	0.4500	0.4580	0.4580	42,000
Sep 10, 2019	0.4400	0.4510	0.4360	0.4510	0.4510	24,400
Sep 09, 2019	0.4630	0.4630	0.4400	0.4400	0.4400	91,600
Sep 06, 2019	0.4390	0.4570	0.4350	0.4480	0.4480	186,800
Sep 05, 2019	0.4370	0.4390	0.4340	0.4390	0.4390	12,000
Sep 04, 2019	0.4360	0.4370	0.4260	0.4360	0.4360	43,400
Sep 03, 2019	0.4130	0.4380	0.4100	0.4300	0.4300	105,800
Aug 30, 2019	0.3950	0.4130	0.3900	0.4080	0.4080	25,200
Aug 29, 2019	0.4000	0.4100	0.4000	0.4080	0.4080	11,600
Aug 28, 2019	0.4100	0.4100	0.3940	0.4000	0.4000	24,700
Aug 27, 2019	0.4060	0.4100	0.3930	0.4000	0.4000	102,200
Aug 26, 2019	0.3920	0.4100	0.3630	0.3940	0.3940	192,000
Aug 23, 2019	0.3840	0.4110	0.3800	0.3860	0.3860	134,900
Aug 22, 2019	0.3950	0.4020	0.3900	0.3900	0.3900	36,200
Aug 21, 2019	0.4030	0.4100	0.3900	0.4000	0.4000	104,700
Aug 20, 2019	0.4070	0.4070	0.3980	0.4000	0.4000	69,100
Aug 19, 2019	0.4190	0.4190	0.4020	0.4080	0.4080	96,300
Aug 16, 2019	0.4190	0.4190	0.4080	0.4090	0.4090	44,800
Aug 15, 2019	0.4150	0.4300	0.4100	0.4100	0.4100	109,200
Aug 14, 2019	0.4150	0.4310	0.4150	0.4180	0.4180	115,700
Aug 13, 2019	0.4230	0.4340	0.4160	0.4210	0.4210	99,900
Aug 12, 2019	0.4150	0.4290	0.4100	0.4180	0.4180	72,900
Aug 09, 2019	0.4200	0.4250	0.4050	0.4100	0.4100	44,000
Aug 08, 2019	0.4200	0.4270	0.4100	0.4150	0.4150	28,700
Aug 07, 2019	0.4050	0.4150	0.4020	0.4080	0.4080	141,200
Aug 06, 2019	0.4200	0.4200	0.4100	0.4120	0.4120	43,000
Aug 05, 2019	0.4220	0.4300	0.4100	0.4250	0.4250	16,800
Aug 02, 2019	0.4270	0.4280	0.4100	0.4220	0.4220	114,400
Aug 01, 2019	0.4360	0.4360	0.4100	0.4120	0.4120	98,000
Jul 31, 2019	0.4250	0.4300	0.4100	0.4300	0.4300	29,400
Jul 30, 2019	0.4200	0.4240	0.4100	0.4230	0.4230	12,900
Jul 29, 2019	0.4090	0.4240	0.4090	0.4180	0.4180	80,500
Jul 26, 2019	0.4290	0.4310	0.4150	0.4150	0.4150	25,800
Jul 25, 2019	0.4200	0.4400	0.4200	0.4210	0.4210	49,300
Jul 24, 2019	0.4450	0.4470	0.4210	0.4210	0.4210	44,100
Jul 23, 2019	0.4210	0.4500	0.4150	0.4500	0.4500	233,400
Jul 22, 2019	0.4100	0.4260	0.4100	0.4210	0.4210	103,200
Jul 19, 2019	0.4190	0.4230	0.4150	0.4150	0.4150	29,300
Jul 18, 2019	0.4180	0.4260	0.4100	0.4240	0.4240	105,800
Jul 17, 2019	0.4160	0.4200	0.4130	0.4200	0.4200	17,700
Jul 16, 2019	0.4080	0.4280	0.4080	0.4160	0.4160	34,600
Jul 15, 2019	0.4520	0.4520	0.4160	0.4240	0.4240	111,900
Jul 12, 2019	0.4480	0.4500	0.4250	0.4500	0.4500	47,500
Jul 11, 2019	0.4270	0.4500	0.4100	0.4500	0.4500	121,200
Jul 10, 2019	0.4250	0.4270	0.4120	0.4200	0.4200	43,000
Jul 09, 2019	0.4230	0.4250	0.4100	0.4230	0.4230	40,800
Jul 08, 2019	0.4270	0.4300	0.4110	0.4210	0.4210	44,000
Jul 05, 2019	0.4300	0.4300	0.4210	0.4220	0.4220	32,100
Jul 03, 2019	0.4340	0.4350	0.4300	0.4300	0.4300	11,000
Jul 02, 2019	0.4290	0.4450	0.4170	0.4300	0.4300	97,800
Jul 01, 2019	0.4490	0.4490	0.4260	0.4450	0.4450	63,400
Jun 28, 2019	0.4470	0.4470	0.4290	0.4330	0.4330	31,100
Jun 27, 2019	0.4300	0.4440	0.4250	0.4370	0.4370	86,300
Jun 26, 2019	0.4210	0.4300	0.4130	0.4150	0.4150	32,200
Jun 25, 2019	0.4210	0.4300	0.4200	0.4200	0.4200	36,100
Jun 24, 2019	0.4380	0.4380	0.4250	0.4290	0.4290	27,500
Jun 21, 2019	0.4460	0.4460	0.4200	0.4330	0.4330	85,500
Jun 20, 2019	0.4310	0.4400	0.4280	0.4400	0.4400	5,500
Jun 19, 2019	0.4250	0.4300	0.4250	0.4300	0.4300	66,100
Jun 18, 2019	0.4320	0.4400	0.4210	0.4400	0.4400	53,300
Jun 17, 2019	0.4470	0.4470	0.4200	0.4270	0.4270	130,900
Jun 14, 2019	0.4360	0.4460	0.4200	0.4420	0.4420	86,100
Jun 13, 2019	0.4260	0.4410	0.4170	0.4300	0.4300	47,800
Jun 12, 2019	0.4390	0.4400	0.4250	0.4250	0.4250	62,900
Jun 11, 2019	0.4420	0.4420	0.4170	0.4310	0.4310	26,700
Jun 10, 2019	0.4430	0.4580	0.4260	0.4350	0.4350	86,000
Jun 07, 2019	0.4500	0.4500	0.4260	0.4470	0.4470	69,400
Jun 06, 2019	0.4300	0.4430	0.4250	0.4290	0.4290	47,700
Jun 05, 2019	0.4270	0.4420	0.4230	0.4270	0.4270	76,100
Jun 04, 2019	0.4280	0.4530	0.4260	0.4270	0.4270	48,000
Jun 03, 2019	0.4400	0.4550	0.4260	0.4500	0.4500	125,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...