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
Feb 15, 2019	0.47	0.49	0.46	0.47	0.47	148,900
Feb 14, 2019	0.50	0.50	0.46	0.47	0.47	82,900
Feb 13, 2019	0.49	0.49	0.47	0.48	0.48	33,600
Feb 12, 2019	0.47	0.48	0.47	0.47	0.47	75,400
Feb 11, 2019	0.49	0.50	0.47	0.47	0.47	69,700
Feb 08, 2019	0.51	0.51	0.47	0.50	0.50	65,700
Feb 07, 2019	0.52	0.52	0.50	0.51	0.51	76,300
Feb 06, 2019	0.50	0.52	0.50	0.52	0.52	207,600
Feb 05, 2019	0.49	0.51	0.49	0.50	0.50	170,500
Feb 04, 2019	0.50	0.50	0.49	0.49	0.49	79,600
Feb 01, 2019	0.48	0.49	0.48	0.49	0.49	64,800
Jan 31, 2019	0.49	0.50	0.48	0.48	0.48	112,200
Jan 30, 2019	0.49	0.50	0.49	0.50	0.50	190,200
Jan 29, 2019	0.46	0.49	0.46	0.48	0.48	41,200
Jan 28, 2019	0.47	0.49	0.47	0.49	0.49	54,300
Jan 25, 2019	0.46	0.49	0.46	0.48	0.48	70,900
Jan 24, 2019	0.47	0.47	0.46	0.46	0.46	34,700
Jan 23, 2019	0.47	0.48	0.46	0.47	0.47	90,900
Jan 22, 2019	0.47	0.48	0.46	0.46	0.46	47,200
Jan 18, 2019	0.46	0.47	0.45	0.46	0.46	89,000
Jan 17, 2019	0.47	0.47	0.46	0.47	0.47	22,600
Jan 16, 2019	0.46	0.47	0.45	0.46	0.46	36,100
Jan 15, 2019	0.46	0.46	0.45	0.46	0.46	109,800
Jan 14, 2019	0.47	0.48	0.46	0.46	0.46	24,100
Jan 11, 2019	0.46	0.47	0.46	0.47	0.47	30,300
Jan 10, 2019	0.52	0.52	0.46	0.47	0.47	70,100
Jan 09, 2019	0.47	0.49	0.45	0.48	0.48	127,000
Jan 08, 2019	0.49	0.49	0.47	0.48	0.48	77,800
Jan 07, 2019	0.48	0.49	0.48	0.49	0.49	76,000
Jan 04, 2019	0.48	0.49	0.48	0.48	0.48	48,000
Jan 03, 2019	0.46	0.48	0.45	0.48	0.48	92,000
Jan 02, 2019	0.46	0.47	0.46	0.47	0.47	55,900
Dec 31, 2018	0.49	0.49	0.45	0.45	0.45	85,800
Dec 28, 2018	0.44	0.48	0.44	0.48	0.48	315,400
Dec 27, 2018	0.45	0.47	0.44	0.44	0.44	99,500
Dec 26, 2018	0.47	0.47	0.42	0.44	0.44	70,200
Dec 24, 2018	0.41	0.47	0.41	0.44	0.44	63,400
Dec 21, 2018	0.41	0.45	0.41	0.44	0.44	68,000
Dec 20, 2018	0.41	0.44	0.41	0.42	0.42	23,000
Dec 19, 2018	0.45	0.48	0.43	0.43	0.43	91,500
Dec 18, 2018	0.42	0.42	0.40	0.41	0.41	62,600
Dec 17, 2018	0.42	0.44	0.40	0.44	0.44	137,400
Dec 14, 2018	0.41	0.42	0.41	0.42	0.42	5,900
Dec 13, 2018	0.42	0.42	0.41	0.41	0.41	28,200
Dec 12, 2018	0.44	0.44	0.41	0.42	0.42	101,700
Dec 11, 2018	0.44	0.45	0.44	0.44	0.44	41,500
Dec 10, 2018	0.45	0.45	0.43	0.44	0.44	72,400
Dec 07, 2018	0.46	0.47	0.45	0.45	0.45	30,500
Dec 06, 2018	0.43	0.46	0.43	0.46	0.46	149,700
Dec 04, 2018	0.44	0.45	0.42	0.43	0.43	73,200
Dec 03, 2018	0.41	0.43	0.41	0.42	0.42	54,700
Nov 30, 2018	0.41	0.41	0.40	0.40	0.40	27,000
Nov 29, 2018	0.43	0.43	0.40	0.40	0.40	6,700
Nov 28, 2018	0.41	0.41	0.39	0.41	0.41	84,000
Nov 27, 2018	0.41	0.42	0.41	0.41	0.41	73,300
Nov 26, 2018	0.43	0.43	0.40	0.41	0.41	13,200
Nov 23, 2018	0.42	0.43	0.40	0.42	0.42	46,700
Nov 21, 2018	0.40	0.41	0.40	0.41	0.41	100,700
Nov 20, 2018	0.40	0.41	0.38	0.39	0.39	229,000
Nov 19, 2018	0.40	0.42	0.40	0.40	0.40	80,200
Nov 16, 2018	0.40	0.41	0.40	0.41	0.41	189,300
Nov 15, 2018	0.43	0.43	0.41	0.41	0.41	188,800
Nov 14, 2018	0.41	0.43	0.41	0.41	0.41	29,500
Nov 13, 2018	0.42	0.42	0.42	0.42	0.42	75,300
Nov 12, 2018	0.44	0.45	0.42	0.43	0.43	47,200
Nov 09, 2018	0.45	0.46	0.43	0.44	0.44	103,500
Nov 08, 2018	0.44	0.45	0.44	0.45	0.45	55,700
Nov 07, 2018	0.47	0.47	0.43	0.45	0.45	58,500
Nov 06, 2018	0.45	0.45	0.44	0.45	0.45	41,200
Nov 05, 2018	0.43	0.45	0.43	0.45	0.45	58,300
Nov 02, 2018	0.43	0.45	0.43	0.43	0.43	43,100
Nov 01, 2018	0.43	0.45	0.43	0.45	0.45	58,900
Oct 31, 2018	0.42	0.43	0.41	0.41	0.41	86,700
Oct 30, 2018	0.43	0.43	0.42	0.43	0.43	35,200
Oct 29, 2018	0.45	0.46	0.42	0.42	0.42	53,100
Oct 26, 2018	0.43	0.45	0.42	0.43	0.43	25,700
Oct 25, 2018	0.43	0.44	0.43	0.44	0.44	74,900
Oct 24, 2018	0.43	0.46	0.43	0.43	0.43	67,700
Oct 23, 2018	0.46	0.47	0.43	0.43	0.43	108,300
Oct 22, 2018	0.46	0.46	0.44	0.44	0.44	79,100
Oct 19, 2018	0.46	0.46	0.44	0.44	0.44	37,700
Oct 18, 2018	0.46	0.48	0.44	0.45	0.45	55,600
Oct 17, 2018	0.49	0.49	0.46	0.46	0.46	83,300
Oct 16, 2018	0.51	0.51	0.48	0.50	0.50	46,300
Oct 15, 2018	0.50	0.50	0.47	0.50	0.50	67,200
Oct 12, 2018	0.50	0.51	0.49	0.50	0.50	202,500
Oct 11, 2018	0.47	0.50	0.46	0.49	0.49	472,500
Oct 10, 2018	0.44	0.44	0.41	0.42	0.42	97,800
Oct 09, 2018	0.44	0.44	0.43	0.44	0.44	89,700
Oct 08, 2018	0.47	0.47	0.44	0.44	0.44	95,700
Oct 05, 2018	0.43	0.45	0.43	0.44	0.44	54,600
Oct 04, 2018	0.45	0.45	0.43	0.44	0.44	67,300
Oct 03, 2018	0.49	0.49	0.44	0.45	0.45	22,600
Oct 02, 2018	0.46	0.51	0.46	0.46	0.46	248,000
Oct 01, 2018	0.43	0.48	0.43	0.47	0.47	207,300
Sep 28, 2018	0.47	0.49	0.43	0.43	0.43	122,900
Sep 27, 2018	0.42	0.49	0.41	0.49	0.49	278,400
Sep 26, 2018	0.42	0.42	0.41	0.42	0.42	25,400
Sep 25, 2018	0.41	0.43	0.41	0.41	0.41	138,600
Sep 24, 2018	0.41	0.43	0.41	0.41	0.41	82,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...