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
Jun 17, 2019	0.4470	0.4470	0.4248	0.4250	0.4250	102,594
Jun 14, 2019	0.4360	0.4460	0.4200	0.4420	0.4420	86,100
Jun 13, 2019	0.4260	0.4410	0.4170	0.4300	0.4300	47,800
Jun 12, 2019	0.4390	0.4400	0.4250	0.4250	0.4250	62,900
Jun 11, 2019	0.4420	0.4420	0.4170	0.4310	0.4310	26,700
Jun 10, 2019	0.4430	0.4580	0.4260	0.4350	0.4350	86,000
Jun 07, 2019	0.4500	0.4500	0.4260	0.4470	0.4470	69,400
Jun 06, 2019	0.4300	0.4430	0.4250	0.4290	0.4290	47,700
Jun 05, 2019	0.4270	0.4420	0.4230	0.4270	0.4270	76,100
Jun 04, 2019	0.4280	0.4530	0.4260	0.4270	0.4270	48,000
Jun 03, 2019	0.4400	0.4550	0.4260	0.4500	0.4500	125,400
May 31, 2019	0.4410	0.4410	0.4200	0.4390	0.4390	76,000
May 30, 2019	0.4510	0.4550	0.4240	0.4390	0.4390	130,600
May 29, 2019	0.4300	0.4500	0.4130	0.4500	0.4500	217,900
May 28, 2019	0.4370	0.4370	0.4030	0.4200	0.4200	147,000
May 24, 2019	0.4130	0.4200	0.3990	0.4000	0.4000	126,500
May 23, 2019	0.4250	0.4280	0.4010	0.4080	0.4080	68,000
May 22, 2019	0.4050	0.4250	0.4050	0.4190	0.4190	41,200
May 21, 2019	0.4270	0.4290	0.4050	0.4200	0.4200	56,600
May 20, 2019	0.4500	0.4500	0.4000	0.4400	0.4400	40,200
May 17, 2019	0.4100	0.4140	0.4000	0.4110	0.4110	57,100
May 16, 2019	0.4230	0.4230	0.4100	0.4100	0.4100	66,900
May 15, 2019	0.4300	0.4360	0.3990	0.4220	0.4220	83,100
May 14, 2019	0.4500	0.4580	0.4260	0.4300	0.4300	49,600
May 13, 2019	0.4560	0.4560	0.4290	0.4330	0.4330	100,800
May 10, 2019	0.4320	0.4420	0.4100	0.4420	0.4420	218,300
May 09, 2019	0.3960	0.4200	0.3960	0.4180	0.4180	54,200
May 08, 2019	0.4050	0.4250	0.4030	0.4130	0.4130	108,200
May 07, 2019	0.4260	0.4260	0.4030	0.4130	0.4130	126,800
May 06, 2019	0.3940	0.4290	0.3940	0.4260	0.4260	65,300
May 03, 2019	0.4320	0.4350	0.4060	0.4190	0.4190	89,600
May 02, 2019	0.4040	0.4140	0.4030	0.4140	0.4140	41,200
May 01, 2019	0.4000	0.4200	0.3900	0.4040	0.4040	269,900
Apr 30, 2019	0.4200	0.4230	0.4000	0.4180	0.4180	20,400
Apr 29, 2019	0.4110	0.4220	0.4110	0.4180	0.4180	91,100
Apr 26, 2019	0.4110	0.4290	0.4100	0.4100	0.4100	95,900
Apr 25, 2019	0.4090	0.4280	0.4030	0.4100	0.4100	67,100
Apr 24, 2019	0.4250	0.4280	0.4070	0.4280	0.4280	339,500
Apr 23, 2019	0.4040	0.4380	0.4000	0.4240	0.4240	168,800
Apr 22, 2019	0.4510	0.4630	0.4200	0.4290	0.4290	574,200
Apr 18, 2019	0.4800	0.4800	0.4590	0.4750	0.4750	92,200
Apr 17, 2019	0.4650	0.4850	0.4600	0.4700	0.4700	361,300
Apr 16, 2019	0.4430	0.4630	0.4410	0.4510	0.4510	174,000
Apr 15, 2019	0.4300	0.4450	0.4210	0.4360	0.4360	110,200
Apr 12, 2019	0.4490	0.4490	0.4300	0.4370	0.4370	105,600
Apr 11, 2019	0.4470	0.4520	0.4430	0.4470	0.4470	81,200
Apr 10, 2019	0.4430	0.4480	0.4430	0.4480	0.4480	121,500
Apr 09, 2019	0.4530	0.4550	0.4370	0.4500	0.4500	78,300
Apr 08, 2019	0.4320	0.4460	0.4290	0.4460	0.4460	13,100
Apr 05, 2019	0.4600	0.4600	0.4280	0.4300	0.4300	93,400
Apr 04, 2019	0.4130	0.4370	0.4130	0.4260	0.4260	84,700
Apr 03, 2019	0.4300	0.4470	0.4250	0.4350	0.4350	126,500
Apr 02, 2019	0.4300	0.4560	0.4300	0.4440	0.4440	100,300
Apr 01, 2019	0.4700	0.4700	0.4440	0.4530	0.4530	74,500
Mar 29, 2019	0.4550	0.4690	0.4550	0.4550	0.4550	39,900
Mar 28, 2019	0.4690	0.4690	0.4450	0.4550	0.4550	54,000
Mar 27, 2019	0.4700	0.4700	0.4500	0.4600	0.4600	41,500
Mar 26, 2019	0.4750	0.4750	0.4600	0.4600	0.4600	97,500
Mar 25, 2019	0.4310	0.4600	0.4310	0.4600	0.4600	17,000
Mar 22, 2019	0.4410	0.4500	0.4350	0.4450	0.4450	60,900
Mar 21, 2019	0.4430	0.4700	0.4430	0.4580	0.4580	60,200
Mar 20, 2019	0.4460	0.4550	0.4400	0.4510	0.4510	110,700
Mar 19, 2019	0.4230	0.4510	0.4230	0.4450	0.4450	67,100
Mar 18, 2019	0.4500	0.4500	0.4200	0.4330	0.4330	89,700
Mar 15, 2019	0.4440	0.4480	0.4370	0.4470	0.4470	151,300
Mar 14, 2019	0.4310	0.4510	0.4310	0.4470	0.4470	109,500
Mar 13, 2019	0.4400	0.4480	0.4300	0.4390	0.4390	134,600
Mar 12, 2019	0.4320	0.4460	0.4320	0.4400	0.4400	70,800
Mar 11, 2019	0.4660	0.4660	0.4400	0.4400	0.4400	165,500
Mar 08, 2019	0.4530	0.4580	0.4530	0.4580	0.4580	4,000
Mar 07, 2019	0.4520	0.4600	0.4460	0.4460	0.4460	44,400
Mar 06, 2019	0.4480	0.4650	0.4480	0.4490	0.4490	25,300
Mar 05, 2019	0.4540	0.4630	0.4420	0.4580	0.4580	46,900
Mar 04, 2019	0.4680	0.4680	0.4400	0.4480	0.4480	109,800
Mar 01, 2019	0.4610	0.4610	0.4430	0.4570	0.4570	30,200
Feb 28, 2019	0.4570	0.4600	0.4460	0.4520	0.4520	100,000
Feb 27, 2019	0.4610	0.4750	0.4500	0.4500	0.4500	63,100
Feb 26, 2019	0.4700	0.4800	0.4540	0.4640	0.4640	208,900
Feb 25, 2019	0.4710	0.4950	0.4580	0.4800	0.4800	100,200
Feb 22, 2019	0.4490	0.4850	0.4490	0.4850	0.4850	62,100
Feb 21, 2019	0.4700	0.4700	0.4600	0.4640	0.4640	78,300
Feb 20, 2019	0.4660	0.4660	0.4500	0.4540	0.4540	46,400
Feb 19, 2019	0.4570	0.4700	0.4530	0.4540	0.4540	106,400
Feb 15, 2019	0.4690	0.4900	0.4640	0.4700	0.4700	148,900
Feb 14, 2019	0.4950	0.4950	0.4600	0.4690	0.4690	82,900
Feb 13, 2019	0.4940	0.4940	0.4740	0.4760	0.4760	33,600
Feb 12, 2019	0.4750	0.4800	0.4700	0.4700	0.4700	75,400
Feb 11, 2019	0.4890	0.5000	0.4700	0.4720	0.4720	69,700
Feb 08, 2019	0.5120	0.5120	0.4730	0.4950	0.4950	65,700
Feb 07, 2019	0.5200	0.5230	0.5030	0.5070	0.5070	76,300
Feb 06, 2019	0.5000	0.5210	0.5000	0.5170	0.5170	207,600
Feb 05, 2019	0.4900	0.5100	0.4900	0.5000	0.5000	170,500
Feb 04, 2019	0.5000	0.5000	0.4880	0.4900	0.4900	79,600
Feb 01, 2019	0.4800	0.4940	0.4800	0.4890	0.4890	64,800
Jan 31, 2019	0.4900	0.4970	0.4770	0.4800	0.4800	112,200
Jan 30, 2019	0.4900	0.4970	0.4870	0.4970	0.4970	190,200
Jan 29, 2019	0.4600	0.4900	0.4600	0.4810	0.4810	41,200
Jan 28, 2019	0.4730	0.4850	0.4670	0.4850	0.4850	54,300
Jan 25, 2019	0.4620	0.4860	0.4620	0.4800	0.4800	70,900
Jan 24, 2019	0.4670	0.4700	0.4580	0.4580	0.4580	34,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...