NIOBF - NioCorp Developments Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.44700.44700.42480.42500.4250102,594
Jun 14, 20190.43600.44600.42000.44200.442086,100
Jun 13, 20190.42600.44100.41700.43000.430047,800
Jun 12, 20190.43900.44000.42500.42500.425062,900
Jun 11, 20190.44200.44200.41700.43100.431026,700
Jun 10, 20190.44300.45800.42600.43500.435086,000
Jun 07, 20190.45000.45000.42600.44700.447069,400
Jun 06, 20190.43000.44300.42500.42900.429047,700
Jun 05, 20190.42700.44200.42300.42700.427076,100
Jun 04, 20190.42800.45300.42600.42700.427048,000
Jun 03, 20190.44000.45500.42600.45000.4500125,400
May 31, 20190.44100.44100.42000.43900.439076,000
May 30, 20190.45100.45500.42400.43900.4390130,600
May 29, 20190.43000.45000.41300.45000.4500217,900
May 28, 20190.43700.43700.40300.42000.4200147,000
May 24, 20190.41300.42000.39900.40000.4000126,500
May 23, 20190.42500.42800.40100.40800.408068,000
May 22, 20190.40500.42500.40500.41900.419041,200
May 21, 20190.42700.42900.40500.42000.420056,600
May 20, 20190.45000.45000.40000.44000.440040,200
May 17, 20190.41000.41400.40000.41100.411057,100
May 16, 20190.42300.42300.41000.41000.410066,900
May 15, 20190.43000.43600.39900.42200.422083,100
May 14, 20190.45000.45800.42600.43000.430049,600
May 13, 20190.45600.45600.42900.43300.4330100,800
May 10, 20190.43200.44200.41000.44200.4420218,300
May 09, 20190.39600.42000.39600.41800.418054,200
May 08, 20190.40500.42500.40300.41300.4130108,200
May 07, 20190.42600.42600.40300.41300.4130126,800
May 06, 20190.39400.42900.39400.42600.426065,300
May 03, 20190.43200.43500.40600.41900.419089,600
May 02, 20190.40400.41400.40300.41400.414041,200
May 01, 20190.40000.42000.39000.40400.4040269,900
Apr 30, 20190.42000.42300.40000.41800.418020,400
Apr 29, 20190.41100.42200.41100.41800.418091,100
Apr 26, 20190.41100.42900.41000.41000.410095,900
Apr 25, 20190.40900.42800.40300.41000.410067,100
Apr 24, 20190.42500.42800.40700.42800.4280339,500
Apr 23, 20190.40400.43800.40000.42400.4240168,800
Apr 22, 20190.45100.46300.42000.42900.4290574,200
Apr 18, 20190.48000.48000.45900.47500.475092,200
Apr 17, 20190.46500.48500.46000.47000.4700361,300
Apr 16, 20190.44300.46300.44100.45100.4510174,000
Apr 15, 20190.43000.44500.42100.43600.4360110,200
Apr 12, 20190.44900.44900.43000.43700.4370105,600
Apr 11, 20190.44700.45200.44300.44700.447081,200
Apr 10, 20190.44300.44800.44300.44800.4480121,500
Apr 09, 20190.45300.45500.43700.45000.450078,300
Apr 08, 20190.43200.44600.42900.44600.446013,100
Apr 05, 20190.46000.46000.42800.43000.430093,400
Apr 04, 20190.41300.43700.41300.42600.426084,700
Apr 03, 20190.43000.44700.42500.43500.4350126,500
Apr 02, 20190.43000.45600.43000.44400.4440100,300
Apr 01, 20190.47000.47000.44400.45300.453074,500
Mar 29, 20190.45500.46900.45500.45500.455039,900
Mar 28, 20190.46900.46900.44500.45500.455054,000
Mar 27, 20190.47000.47000.45000.46000.460041,500
Mar 26, 20190.47500.47500.46000.46000.460097,500
Mar 25, 20190.43100.46000.43100.46000.460017,000
Mar 22, 20190.44100.45000.43500.44500.445060,900
Mar 21, 20190.44300.47000.44300.45800.458060,200
Mar 20, 20190.44600.45500.44000.45100.4510110,700
Mar 19, 20190.42300.45100.42300.44500.445067,100
Mar 18, 20190.45000.45000.42000.43300.433089,700
Mar 15, 20190.44400.44800.43700.44700.4470151,300
Mar 14, 20190.43100.45100.43100.44700.4470109,500
Mar 13, 20190.44000.44800.43000.43900.4390134,600
Mar 12, 20190.43200.44600.43200.44000.440070,800
Mar 11, 20190.46600.46600.44000.44000.4400165,500
Mar 08, 20190.45300.45800.45300.45800.45804,000
Mar 07, 20190.45200.46000.44600.44600.446044,400
Mar 06, 20190.44800.46500.44800.44900.449025,300
Mar 05, 20190.45400.46300.44200.45800.458046,900
Mar 04, 20190.46800.46800.44000.44800.4480109,800
Mar 01, 20190.46100.46100.44300.45700.457030,200
Feb 28, 20190.45700.46000.44600.45200.4520100,000
Feb 27, 20190.46100.47500.45000.45000.450063,100
Feb 26, 20190.47000.48000.45400.46400.4640208,900
Feb 25, 20190.47100.49500.45800.48000.4800100,200
Feb 22, 20190.44900.48500.44900.48500.485062,100
Feb 21, 20190.47000.47000.46000.46400.464078,300
Feb 20, 20190.46600.46600.45000.45400.454046,400
Feb 19, 20190.45700.47000.45300.45400.4540106,400
Feb 15, 20190.46900.49000.46400.47000.4700148,900
Feb 14, 20190.49500.49500.46000.46900.469082,900
Feb 13, 20190.49400.49400.47400.47600.476033,600
Feb 12, 20190.47500.48000.47000.47000.470075,400
Feb 11, 20190.48900.50000.47000.47200.472069,700
Feb 08, 20190.51200.51200.47300.49500.495065,700
Feb 07, 20190.52000.52300.50300.50700.507076,300
Feb 06, 20190.50000.52100.50000.51700.5170207,600
Feb 05, 20190.49000.51000.49000.50000.5000170,500
Feb 04, 20190.50000.50000.48800.49000.490079,600
Feb 01, 20190.48000.49400.48000.48900.489064,800
Jan 31, 20190.49000.49700.47700.48000.4800112,200
Jan 30, 20190.49000.49700.48700.49700.4970190,200
Jan 29, 20190.46000.49000.46000.48100.481041,200
Jan 28, 20190.47300.48500.46700.48500.485054,300
Jan 25, 20190.46200.48600.46200.48000.480070,900
Jan 24, 20190.46700.47000.45800.45800.458034,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...