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

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.9400	0.9705	0.8900	0.9081	0.9081	111,738
Feb 07, 2023	1.0100	1.0400	0.9410	0.9700	0.9700	243,000
Feb 06, 2023	0.9800	1.0070	0.9580	0.9800	0.9800	347,600
Feb 03, 2023	0.9200	0.9650	0.8850	0.9590	0.9590	378,200
Feb 02, 2023	0.8700	0.9100	0.8700	0.9100	0.9100	224,900
Feb 01, 2023	0.8700	0.8900	0.8600	0.8750	0.8750	39,300
Jan 31, 2023	0.8600	0.8830	0.8400	0.8700	0.8700	235,600
Jan 30, 2023	0.8400	0.8600	0.8190	0.8390	0.8390	177,300
Jan 27, 2023	0.7750	0.8310	0.7500	0.8300	0.8300	477,800
Jan 26, 2023	0.7400	0.7500	0.7400	0.7450	0.7450	78,500
Jan 25, 2023	0.7500	0.7500	0.7310	0.7400	0.7400	121,100
Jan 24, 2023	0.7340	0.7600	0.7340	0.7510	0.7510	124,900
Jan 23, 2023	0.7400	0.7400	0.7100	0.7380	0.7380	36,700
Jan 20, 2023	0.7170	0.7400	0.7000	0.7400	0.7400	57,900
Jan 19, 2023	0.7320	0.7500	0.7200	0.7480	0.7480	222,400
Jan 18, 2023	0.7310	0.7760	0.7310	0.7500	0.7500	169,900
Jan 17, 2023	0.8140	0.8140	0.7380	0.7500	0.7500	172,700
Jan 13, 2023	0.7800	0.7970	0.7700	0.7890	0.7890	77,300
Jan 12, 2023	0.8620	0.8620	0.7810	0.8000	0.8000	150,400
Jan 11, 2023	0.8590	0.8590	0.7800	0.7950	0.7950	94,800
Jan 10, 2023	0.7320	0.8000	0.7320	0.7940	0.7940	88,100
Jan 09, 2023	0.7810	0.8000	0.7700	0.7800	0.7800	74,600
Jan 06, 2023	0.7330	0.7850	0.7330	0.7650	0.7650	29,200
Jan 05, 2023	0.7800	0.7800	0.7200	0.7490	0.7490	134,200
Jan 04, 2023	0.7800	0.8000	0.7670	0.7800	0.7800	81,300
Jan 03, 2023	0.8100	0.8100	0.7300	0.7850	0.7850	163,400
Dec 30, 2022	0.7530	0.7640	0.7350	0.7400	0.7400	84,700
Dec 29, 2022	0.7500	0.8100	0.7300	0.7620	0.7620	104,200
Dec 28, 2022	0.7410	0.7800	0.7200	0.7440	0.7440	100,000
Dec 27, 2022	0.8100	0.8100	0.7260	0.7500	0.7500	94,400
Dec 23, 2022	0.7500	0.7550	0.7300	0.7530	0.7530	36,700
Dec 22, 2022	0.7700	0.7740	0.7280	0.7400	0.7400	182,500
Dec 21, 2022	0.7660	0.7830	0.7480	0.7580	0.7580	77,700
Dec 20, 2022	0.7580	0.8020	0.7500	0.7600	0.7600	133,300
Dec 19, 2022	0.8050	0.8100	0.7780	0.7780	0.7780	93,300
Dec 16, 2022	0.8060	0.8210	0.7700	0.8200	0.8200	128,700
Dec 15, 2022	0.8100	0.8100	0.7550	0.7920	0.7920	84,200
Dec 14, 2022	0.8010	0.8100	0.7800	0.8010	0.8010	197,700
Dec 13, 2022	0.8320	0.8320	0.7830	0.8010	0.8010	159,600
Dec 12, 2022	0.8150	0.8670	0.8000	0.8000	0.8000	123,200
Dec 09, 2022	0.8320	0.8340	0.7900	0.8200	0.8200	43,100
Dec 08, 2022	0.7640	0.8200	0.7640	0.8170	0.8170	47,400
Dec 07, 2022	0.8390	0.8390	0.7900	0.7950	0.7950	170,400
Dec 06, 2022	0.8200	0.8350	0.8000	0.8130	0.8130	123,900
Dec 05, 2022	0.8950	0.8950	0.8100	0.8200	0.8200	132,900
Dec 02, 2022	0.7850	0.8500	0.7850	0.8500	0.8500	56,400
Dec 01, 2022	0.8200	0.8540	0.8080	0.8540	0.8540	103,100
Nov 30, 2022	0.8100	0.8470	0.7830	0.8110	0.8110	97,700
Nov 29, 2022	0.8000	0.8660	0.8000	0.8150	0.8150	58,000
Nov 28, 2022	0.8600	0.8900	0.8100	0.8240	0.8240	232,500
Nov 25, 2022	0.8500	0.9030	0.8430	0.8530	0.8530	70,100
Nov 23, 2022	0.8980	0.9000	0.8600	0.8820	0.8820	217,900
Nov 22, 2022	0.9000	0.9000	0.8850	0.8960	0.8960	160,300
Nov 21, 2022	0.9050	0.9050	0.8610	0.8700	0.8700	133,900
Nov 18, 2022	0.8500	0.8840	0.8340	0.8600	0.8600	261,100
Nov 17, 2022	0.8500	0.8500	0.8200	0.8400	0.8400	74,200
Nov 16, 2022	0.8500	0.8500	0.8150	0.8310	0.8310	148,300
Nov 15, 2022	0.8200	0.8750	0.8100	0.8200	0.8200	168,900
Nov 14, 2022	0.8300	0.8600	0.8100	0.8190	0.8190	97,100
Nov 11, 2022	0.8880	0.8880	0.8200	0.8200	0.8200	184,300
Nov 10, 2022	0.8690	0.8690	0.8050	0.8220	0.8220	104,600
Nov 09, 2022	0.8620	0.8620	0.8100	0.8100	0.8100	98,200
Nov 08, 2022	0.8610	0.8620	0.8300	0.8350	0.8350	114,600
Nov 07, 2022	0.8500	0.8500	0.8040	0.8260	0.8260	45,500
Nov 04, 2022	0.8800	0.8840	0.8150	0.8200	0.8200	66,700
Nov 03, 2022	0.8200	0.8200	0.7750	0.8010	0.8010	41,800
Nov 02, 2022	0.8700	0.8700	0.8000	0.8230	0.8230	169,300
Nov 01, 2022	0.8250	0.8550	0.8180	0.8240	0.8240	94,900
Oct 31, 2022	0.8840	0.8840	0.7720	0.8000	0.8000	581,600
Oct 28, 2022	0.8300	0.8650	0.8000	0.8640	0.8640	96,500
Oct 27, 2022	0.8600	0.9050	0.8100	0.8540	0.8540	116,300
Oct 26, 2022	0.8500	0.8810	0.8400	0.8540	0.8540	91,400
Oct 25, 2022	0.8670	0.8850	0.8380	0.8450	0.8450	129,300
Oct 24, 2022	0.8450	0.9090	0.8040	0.8110	0.8110	139,900
Oct 21, 2022	0.9160	0.9160	0.8350	0.8450	0.8450	214,900
Oct 20, 2022	0.9200	0.9240	0.8800	0.8860	0.8860	199,500
Oct 19, 2022	0.8810	0.9400	0.8730	0.9200	0.9200	68,500
Oct 18, 2022	0.9400	0.9520	0.9100	0.9200	0.9200	124,500
Oct 17, 2022	0.9200	0.9420	0.9100	0.9310	0.9310	96,700
Oct 14, 2022	0.9000	0.9650	0.9000	0.9050	0.9050	200,000
Oct 13, 2022	0.9300	0.9750	0.9200	0.9500	0.9500	219,800
Oct 12, 2022	0.9400	0.9620	0.9260	0.9300	0.9300	123,400
Oct 11, 2022	0.9950	0.9950	0.9010	0.9300	0.9300	393,000
Oct 10, 2022	1.0000	1.0200	0.9700	1.0050	1.0050	204,900
Oct 07, 2022	1.1000	1.1000	0.9500	0.9580	0.9580	299,800
Oct 06, 2022	1.1400	1.1400	0.9940	1.0600	1.0600	589,400
Oct 05, 2022	1.0900	1.2000	1.0600	1.0900	1.0900	555,700
Oct 04, 2022	1.2500	1.2500	1.1200	1.1500	1.1500	1,081,600
Oct 03, 2022	1.0400	1.2520	0.9650	1.1300	1.1300	2,824,000
Sep 30, 2022	0.8880	1.0400	0.8040	1.0400	1.0400	887,000
Sep 29, 2022	0.8900	0.8900	0.8220	0.8380	0.8380	210,000
Sep 28, 2022	0.9030	0.9030	0.8060	0.8600	0.8600	195,500
Sep 27, 2022	0.9260	0.9320	0.8300	0.8450	0.8450	510,700
Sep 26, 2022	0.7950	0.9200	0.7950	0.8940	0.8940	828,400
Sep 23, 2022	0.7850	0.7850	0.7480	0.7820	0.7820	84,700
Sep 22, 2022	0.7490	0.8000	0.7490	0.7840	0.7840	70,100
Sep 21, 2022	0.7660	0.8170	0.7660	0.8160	0.8160	113,600
Sep 20, 2022	0.7740	0.8170	0.7610	0.7770	0.7770	97,400
Sep 19, 2022	0.7700	0.7850	0.7660	0.7700	0.7700	143,400
Sep 16, 2022	0.7800	0.7900	0.7310	0.7660	0.7660	84,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.11-27.89(-0.67%)

Dow 3034,100.03-56.66(-0.17%)

Nasdaq11,974.56-139.22(-1.15%)

Russell 20001,950.29-22.32(-1.13%)

Crude Oil78.26+1.12(+1.45%)

Gold1,889.40+4.60(+0.24%)

NioCorp Developments Ltd. (NIOBF)

S&P 500
4,136.11
-27.89(-0.67%)

Dow 30
34,100.03
-56.66(-0.17%)

Nasdaq
11,974.56
-139.22(-1.15%)

Russell 2000
1,950.29
-22.32(-1.13%)

Crude Oil
78.26
+1.12(+1.45%)

Gold
1,889.40
+4.60(+0.24%)