NioCorp Developments Ltd. (NB)
NASDAQ: NB
· Real-Time Price · USD
4.75
0.25 (5.56%)
At close: Sep 11, 2025, 3:59 PM
4.83
1.65%
After-hours: Sep 11, 2025, 07:57 PM EDT
NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.28 | 4.57 | 4.28 | 4.50 | 4.50 | 6.13% | 2,263,227 |
| 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 |
| Sep 5, 2025 | 4.60 | 4.63 | 4.18 | 4.27 | 4.27 | -6.15% | 2,850,600 |
| Sep 4, 2025 | 4.37 | 4.60 | 4.33 | 4.55 | 4.55 | 4.36% | 2,443,431 |
| Sep 3, 2025 | 4.46 | 4.72 | 4.32 | 4.36 | 4.36 | -0.23% | 2,347,318 |
| Sep 2, 2025 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -5.00% | 3,315,415 |
| Aug 29, 2025 | 4.63 | 4.83 | 4.53 | 4.60 | 4.60 | 0.44% | 1,964,309 |
| Aug 28, 2025 | 4.65 | 4.89 | 4.56 | 4.58 | 4.58 | -1.08% | 2,867,600 |
| Aug 27, 2025 | 4.56 | 5.19 | 4.51 | 4.63 | 4.63 | 1.09% | 5,467,000 |
| Aug 26, 2025 | 4.38 | 4.60 | 4.26 | 4.58 | 4.58 | 3.85% | 3,179,100 |
| Aug 25, 2025 | 4.14 | 4.48 | 3.95 | 4.41 | 4.41 | 6.52% | 2,869,106 |
| Aug 22, 2025 | 4.19 | 4.26 | 4.03 | 4.14 | 4.14 | -0.96% | 2,886,400 |
| Aug 21, 2025 | 3.94 | 4.22 | 3.83 | 4.18 | 4.18 | 4.24% | 2,752,430 |
| Aug 20, 2025 | 3.73 | 4.07 | 3.55 | 4.01 | 4.01 | 7.80% | 3,147,339 |
| Aug 19, 2025 | 4.37 | 4.42 | 3.50 | 3.72 | 3.72 | -14.87% | 5,450,100 |
| Aug 18, 2025 | 4.30 | 4.41 | 4.09 | 4.37 | 4.37 | 0.46% | 2,523,433 |
| Aug 15, 2025 | 4.65 | 4.69 | 4.25 | 4.35 | 4.35 | -6.05% | 3,369,048 |
| Aug 14, 2025 | 4.67 | 4.99 | 4.47 | 4.63 | 4.63 | -4.34% | 4,128,000 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.45 | 4.84 | 4.84 | 6.37% | 5,134,028 |