NIOBF - NioCorp Developments Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.39800.41500.39800.40500.4050189,300
Nov 15, 20180.43300.43300.40900.40900.4090188,800
Nov 14, 20180.41000.42800.40500.40500.405029,500
Nov 13, 20180.42000.42400.41800.42300.423075,300
Nov 12, 20180.44200.45000.42400.42500.425047,200
Nov 09, 20180.45000.45700.43000.43600.4360103,500
Nov 08, 20180.44300.45000.43800.45000.450055,700
Nov 07, 20180.46900.47500.43000.44700.447058,500
Nov 06, 20180.45200.45200.43600.44700.447041,200
Nov 05, 20180.43100.45300.42700.45300.453058,300
Nov 02, 20180.43000.44800.42500.42500.425043,100
Nov 01, 20180.43000.45000.42800.45000.450058,900
Oct 31, 20180.42100.42900.41000.41300.413086,700
Oct 30, 20180.42500.43200.41600.42700.427035,200
Oct 29, 20180.45300.45600.42100.42100.421053,100
Oct 26, 20180.43000.44700.42100.42900.429025,700
Oct 25, 20180.43000.43900.43000.43800.438074,900
Oct 24, 20180.43100.45600.43000.43000.430067,700
Oct 23, 20180.45500.46500.43000.43000.4300108,300
Oct 22, 20180.45500.45900.44000.44000.440079,100
Oct 19, 20180.45700.46300.44400.44400.444037,700
Oct 18, 20180.46000.48100.44300.44600.446055,600
Oct 17, 20180.48700.48700.46000.46000.460083,300
Oct 16, 20180.50700.50700.48200.49600.496046,300
Oct 15, 20180.50400.50400.47000.49800.498067,200
Oct 12, 20180.49500.51200.48800.50100.5010202,500
Oct 11, 20180.47500.50000.45900.48800.4880472,500
Oct 10, 20180.43900.44200.40900.42300.423097,800
Oct 09, 20180.44000.44000.43100.43500.435089,700
Oct 08, 20180.47000.47000.44000.44000.440095,700
Oct 05, 20180.42800.44700.42800.43500.435054,600
Oct 04, 20180.44600.45200.43000.43800.438067,300
Oct 03, 20180.48800.48800.43600.45000.450022,600
Oct 02, 20180.46000.51000.46000.46300.4630248,000
Oct 01, 20180.43000.48200.43000.47100.4710207,300
Sep 28, 20180.47400.48500.43000.43000.4300122,900
Sep 27, 20180.42000.49000.41000.49000.4900278,400
Sep 26, 20180.41900.42000.41500.42000.420025,400
Sep 25, 20180.40700.43000.40700.41500.4150138,600
Sep 24, 20180.41400.43200.41000.41000.410082,600
Sep 21, 20180.41400.43200.41400.42800.428049,600
Sep 20, 20180.41500.43000.41500.41900.419074,500
Sep 19, 20180.43000.43600.41500.42000.4200150,500
Sep 18, 20180.45000.45000.42000.43500.435027,100
Sep 17, 20180.42900.43400.42200.43300.4330130,000
Sep 14, 20180.44000.44600.42000.42000.4200118,700
Sep 13, 20180.45200.45200.43000.44000.440097,800
Sep 12, 20180.45600.45800.43300.44200.442086,800
Sep 11, 20180.44800.46200.43000.43000.430054,700
Sep 10, 20180.45900.46500.44000.44600.446090,600
Sep 07, 20180.45500.46800.44700.46500.465059,200
Sep 06, 20180.46500.46500.44400.45000.450087,100
Sep 05, 20180.45000.46800.44000.46800.4680116,800
Sep 04, 20180.47700.47700.45000.45800.4580253,100
Aug 31, 20180.48100.48100.46200.47000.4700236,900
Aug 30, 20180.50600.50600.46400.47500.4750251,200
Aug 29, 20180.52300.52300.48000.51400.5140300,300
Aug 28, 20180.52800.52800.51000.52000.5200114,400
Aug 27, 20180.52200.52700.49300.52700.527088,900
Aug 24, 20180.51700.53000.49900.51200.512042,300
Aug 23, 20180.51800.51800.50000.51400.514027,800
Aug 22, 20180.51100.51700.50000.51700.517020,400
Aug 21, 20180.51000.51400.50000.50000.500072,400
Aug 20, 20180.52000.52000.50000.50800.5080129,100
Aug 17, 20180.50400.52500.50400.52400.524067,800
Aug 16, 20180.52300.52300.50900.50900.5090127,100
Aug 15, 20180.52300.52300.51000.51000.510032,000
Aug 14, 20180.51100.53300.51100.53300.533027,000
Aug 13, 20180.51200.53900.51000.51200.5120239,300
Aug 10, 20180.49600.53300.49600.52000.5200111,000
Aug 09, 20180.52800.52800.50800.50800.508081,200
Aug 08, 20180.52600.53400.50000.50000.500044,200
Aug 07, 20180.51000.55000.50000.54800.5480163,800
Aug 06, 20180.53000.53000.49300.51000.510038,700
Aug 03, 20180.50400.50400.49300.49800.498072,800
Aug 02, 20180.54600.54600.49200.50000.500014,900
Aug 01, 20180.49800.51700.49000.51600.516057,900
Jul 31, 20180.52800.52800.48000.49000.4900118,600
Jul 30, 20180.52000.52500.49500.50000.500068,800
Jul 27, 20180.51000.54400.51000.51800.5180124,500
Jul 26, 20180.54100.54200.50000.51600.516056,000
Jul 25, 20180.54000.54000.51800.52700.527038,700
Jul 24, 20180.51600.53700.51600.52800.5280188,500
Jul 23, 20180.53500.54000.52000.52600.526091,000
Jul 20, 20180.52500.53800.52500.53000.5300100,800
Jul 19, 20180.52000.52100.50000.52000.5200113,400
Jul 18, 20180.50400.52700.49800.52500.5250210,100
Jul 17, 20180.52300.53600.49600.50100.5010170,400
Jul 16, 20180.52000.52500.50500.52300.5230198,300
Jul 13, 20180.50600.51400.49200.51100.5110328,000
Jul 12, 20180.49700.49900.48600.49400.4940188,300
Jul 11, 20180.46400.49800.45000.48000.4800186,900
Jul 10, 20180.47000.50000.47000.48200.482078,400
Jul 09, 20180.46700.48100.46000.46000.4600106,500
Jul 06, 20180.46700.46700.44300.46600.466022,100
Jul 05, 20180.43800.46000.43600.43600.436095,600
Jul 03, 20180.45100.46100.45000.45800.458038,000
Jul 02, 20180.48300.48300.45100.46000.460036,900
Jun 29, 20180.48000.48000.45000.45600.456085,800
Jun 28, 20180.48100.48600.45500.47000.4700243,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...