NioCorp Developments Ltd. (NB)
NASDAQ: NB
· Real-Time Price · USD
7.94
1.18 (17.46%)
At close: Oct 03, 2025, 3:59 PM
8.85
11.46%
After-hours: Oct 03, 2025, 07:58 PM EDT
NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.18 | 8.37 | 7.07 | 7.94 | 7.94 | 17.46% | 16,062,926 |
| Oct 2, 2025 | 6.71 | 7.23 | 6.55 | 6.76 | 6.76 | 2.74% | 7,724,721 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.40 | 6.58 | 6.58 | -1.50% | 4,845,801 |
| Sep 30, 2025 | 6.66 | 6.85 | 6.56 | 6.68 | 6.68 | 0.75% | 5,179,300 |
| Sep 29, 2025 | 7.05 | 7.28 | 6.51 | 6.63 | 6.63 | -2.79% | 6,154,404 |
| Sep 26, 2025 | 7.31 | 7.40 | 6.56 | 6.82 | 6.82 | -6.70% | 11,166,600 |
| Sep 25, 2025 | 6.39 | 7.39 | 6.24 | 7.31 | 7.31 | 13.16% | 11,243,728 |
| Sep 24, 2025 | 6.35 | 6.83 | 6.12 | 6.46 | 6.46 | 5.21% | 8,549,311 |
| Sep 23, 2025 | 6.08 | 6.55 | 6.06 | 6.14 | 6.14 | 2.50% | 7,172,100 |
| Sep 22, 2025 | 6.12 | 6.13 | 5.70 | 5.99 | 5.99 | 2.04% | 5,786,642 |
| Sep 19, 2025 | 5.80 | 6.46 | 5.79 | 5.87 | 5.87 | 2.26% | 9,955,800 |
| Sep 18, 2025 | 5.59 | 5.85 | 5.47 | 5.74 | 5.74 | 5.13% | 5,463,232 |
| Sep 17, 2025 | 5.31 | 5.79 | 5.07 | 5.46 | 5.46 | -2.15% | 6,430,434 |
| Sep 16, 2025 | 5.78 | 5.90 | 5.25 | 5.58 | 5.58 | 2.01% | 4,688,600 |
| Sep 15, 2025 | 5.39 | 5.79 | 5.35 | 5.47 | 5.47 | 3.60% | 5,434,606 |
| Sep 12, 2025 | 4.76 | 5.33 | 4.76 | 5.28 | 5.28 | 11.16% | 4,737,800 |
| Sep 11, 2025 | 4.51 | 4.84 | 4.50 | 4.75 | 4.75 | 5.56% | 2,710,600 |
| Sep 10, 2025 | 4.28 | 4.57 | 4.28 | 4.50 | 4.50 | 6.13% | 2,272,741 |
| Sep 9, 2025 | 4.26 | 4.47 | 4.18 | 4.24 | 4.24 | -0.47% | 2,077,200 |
| Sep 8, 2025 | 4.27 | 4.44 | 4.16 | 4.26 | 4.26 | -0.23% | 1,722,200 |
Page 1 of 32