Advertisement
Advertisement
U.S. markets close in 2 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NioCorp Developments Ltd. (NIOBF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.9081-0.0619 (-6.38%)
As of 12:32PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.94000.97050.89000.90810.9081111,738
Feb 07, 20231.01001.04000.94100.97000.9700243,000
Feb 06, 20230.98001.00700.95800.98000.9800347,600
Feb 03, 20230.92000.96500.88500.95900.9590378,200
Feb 02, 20230.87000.91000.87000.91000.9100224,900
Feb 01, 20230.87000.89000.86000.87500.875039,300
Jan 31, 20230.86000.88300.84000.87000.8700235,600
Jan 30, 20230.84000.86000.81900.83900.8390177,300
Jan 27, 20230.77500.83100.75000.83000.8300477,800
Jan 26, 20230.74000.75000.74000.74500.745078,500
Jan 25, 20230.75000.75000.73100.74000.7400121,100
Jan 24, 20230.73400.76000.73400.75100.7510124,900
Jan 23, 20230.74000.74000.71000.73800.738036,700
Jan 20, 20230.71700.74000.70000.74000.740057,900
Jan 19, 20230.73200.75000.72000.74800.7480222,400
Jan 18, 20230.73100.77600.73100.75000.7500169,900
Jan 17, 20230.81400.81400.73800.75000.7500172,700
Jan 13, 20230.78000.79700.77000.78900.789077,300
Jan 12, 20230.86200.86200.78100.80000.8000150,400
Jan 11, 20230.85900.85900.78000.79500.795094,800
Jan 10, 20230.73200.80000.73200.79400.794088,100
Jan 09, 20230.78100.80000.77000.78000.780074,600
Jan 06, 20230.73300.78500.73300.76500.765029,200
Jan 05, 20230.78000.78000.72000.74900.7490134,200
Jan 04, 20230.78000.80000.76700.78000.780081,300
Jan 03, 20230.81000.81000.73000.78500.7850163,400
Dec 30, 20220.75300.76400.73500.74000.740084,700
Dec 29, 20220.75000.81000.73000.76200.7620104,200
Dec 28, 20220.74100.78000.72000.74400.7440100,000
Dec 27, 20220.81000.81000.72600.75000.750094,400
Dec 23, 20220.75000.75500.73000.75300.753036,700
Dec 22, 20220.77000.77400.72800.74000.7400182,500
Dec 21, 20220.76600.78300.74800.75800.758077,700
Dec 20, 20220.75800.80200.75000.76000.7600133,300
Dec 19, 20220.80500.81000.77800.77800.778093,300
Dec 16, 20220.80600.82100.77000.82000.8200128,700
Dec 15, 20220.81000.81000.75500.79200.792084,200
Dec 14, 20220.80100.81000.78000.80100.8010197,700
Dec 13, 20220.83200.83200.78300.80100.8010159,600
Dec 12, 20220.81500.86700.80000.80000.8000123,200
Dec 09, 20220.83200.83400.79000.82000.820043,100
Dec 08, 20220.76400.82000.76400.81700.817047,400
Dec 07, 20220.83900.83900.79000.79500.7950170,400
Dec 06, 20220.82000.83500.80000.81300.8130123,900
Dec 05, 20220.89500.89500.81000.82000.8200132,900
Dec 02, 20220.78500.85000.78500.85000.850056,400
Dec 01, 20220.82000.85400.80800.85400.8540103,100
Nov 30, 20220.81000.84700.78300.81100.811097,700
Nov 29, 20220.80000.86600.80000.81500.815058,000
Nov 28, 20220.86000.89000.81000.82400.8240232,500
Nov 25, 20220.85000.90300.84300.85300.853070,100
Nov 23, 20220.89800.90000.86000.88200.8820217,900
Nov 22, 20220.90000.90000.88500.89600.8960160,300
Nov 21, 20220.90500.90500.86100.87000.8700133,900
Nov 18, 20220.85000.88400.83400.86000.8600261,100
Nov 17, 20220.85000.85000.82000.84000.840074,200
Nov 16, 20220.85000.85000.81500.83100.8310148,300
Nov 15, 20220.82000.87500.81000.82000.8200168,900
Nov 14, 20220.83000.86000.81000.81900.819097,100
Nov 11, 20220.88800.88800.82000.82000.8200184,300
Nov 10, 20220.86900.86900.80500.82200.8220104,600
Nov 09, 20220.86200.86200.81000.81000.810098,200
Nov 08, 20220.86100.86200.83000.83500.8350114,600
Nov 07, 20220.85000.85000.80400.82600.826045,500
Nov 04, 20220.88000.88400.81500.82000.820066,700
Nov 03, 20220.82000.82000.77500.80100.801041,800
Nov 02, 20220.87000.87000.80000.82300.8230169,300
Nov 01, 20220.82500.85500.81800.82400.824094,900
Oct 31, 20220.88400.88400.77200.80000.8000581,600
Oct 28, 20220.83000.86500.80000.86400.864096,500
Oct 27, 20220.86000.90500.81000.85400.8540116,300
Oct 26, 20220.85000.88100.84000.85400.854091,400
Oct 25, 20220.86700.88500.83800.84500.8450129,300
Oct 24, 20220.84500.90900.80400.81100.8110139,900
Oct 21, 20220.91600.91600.83500.84500.8450214,900
Oct 20, 20220.92000.92400.88000.88600.8860199,500
Oct 19, 20220.88100.94000.87300.92000.920068,500
Oct 18, 20220.94000.95200.91000.92000.9200124,500
Oct 17, 20220.92000.94200.91000.93100.931096,700
Oct 14, 20220.90000.96500.90000.90500.9050200,000
Oct 13, 20220.93000.97500.92000.95000.9500219,800
Oct 12, 20220.94000.96200.92600.93000.9300123,400
Oct 11, 20220.99500.99500.90100.93000.9300393,000
Oct 10, 20221.00001.02000.97001.00501.0050204,900
Oct 07, 20221.10001.10000.95000.95800.9580299,800
Oct 06, 20221.14001.14000.99401.06001.0600589,400
Oct 05, 20221.09001.20001.06001.09001.0900555,700
Oct 04, 20221.25001.25001.12001.15001.15001,081,600
Oct 03, 20221.04001.25200.96501.13001.13002,824,000
Sep 30, 20220.88801.04000.80401.04001.0400887,000
Sep 29, 20220.89000.89000.82200.83800.8380210,000
Sep 28, 20220.90300.90300.80600.86000.8600195,500
Sep 27, 20220.92600.93200.83000.84500.8450510,700
Sep 26, 20220.79500.92000.79500.89400.8940828,400
Sep 23, 20220.78500.78500.74800.78200.782084,700
Sep 22, 20220.74900.80000.74900.78400.784070,100
Sep 21, 20220.76600.81700.76600.81600.8160113,600
Sep 20, 20220.77400.81700.76100.77700.777097,400
Sep 19, 20220.77000.78500.76600.77000.7700143,400
Sep 16, 20220.78000.79000.73100.76600.766084,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement