NioCorp Developments Ltd. (NB)
NASDAQ: NB
· Real-Time Price · USD
3.65
-0.07 (-1.88%)
At close: Aug 20, 2025, 9:48 AM
NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.37 | 4.42 | 3.50 | 3.72 | 3.72 | -14.87% | 5,412,986 |
| 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 |
| Aug 12, 2025 | 4.38 | 4.84 | 4.07 | 4.55 | 4.55 | 2.25% | 4,784,531 |
| Aug 11, 2025 | 4.90 | 5.09 | 4.30 | 4.45 | 4.45 | -6.12% | 8,759,312 |
| Aug 8, 2025 | 4.32 | 4.87 | 4.22 | 4.74 | 4.74 | 11.79% | 9,295,406 |
| Aug 7, 2025 | 4.31 | 4.64 | 4.06 | 4.24 | 4.24 | 5.21% | 9,289,624 |
| Aug 6, 2025 | 4.12 | 4.44 | 3.68 | 4.03 | 4.03 | 4.95% | 15,339,600 |
| Aug 5, 2025 | 3.55 | 3.86 | 3.21 | 3.84 | 3.84 | 15.66% | 12,086,626 |
| Aug 4, 2025 | 3.38 | 3.62 | 3.24 | 3.32 | 3.32 | 5.06% | 7,583,517 |
| Aug 1, 2025 | 2.72 | 3.28 | 2.66 | 3.16 | 3.16 | 12.06% | 5,744,100 |
| Jul 31, 2025 | 2.71 | 2.87 | 2.64 | 2.82 | 2.82 | 4.06% | 2,008,900 |
| Jul 30, 2025 | 2.77 | 2.92 | 2.70 | 2.71 | 2.71 | -3.90% | 1,524,436 |
| Jul 29, 2025 | 3.01 | 3.06 | 2.80 | 2.82 | 2.82 | -6.00% | 1,393,500 |
| Jul 28, 2025 | 3.14 | 3.15 | 2.93 | 3.00 | 3.00 | -4.46% | 1,914,500 |
| Jul 25, 2025 | 3.16 | 3.19 | 3.09 | 3.14 | 3.14 | -1.26% | 1,094,400 |
| Jul 24, 2025 | 3.27 | 3.34 | 3.17 | 3.18 | 3.18 | -3.64% | 1,088,441 |
| Jul 23, 2025 | 3.18 | 3.34 | 3.18 | 3.30 | 3.30 | 4.43% | 1,583,800 |