Skip to main content

NioCorp Developments Ltd. - Common Stock (NQ: NB )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.000 2.000 1.930 1.930 10,333 -0.07(-3.50%)
Jul 18, 2024 2.010 2.080 2.000 2.000 39,554 -0.05(-2.44%)
Jul 17, 2024 1.840 2.100 1.840 2.050 126,920 +0.10(+5.13%)
Jul 16, 2024 1.950 2.047 1.930 1.950 61,025 -0.02(-1.02%)
Jul 15, 2024 2.000 2.080 1.950 1.970 49,260 +0.03(+1.55%)
Jul 12, 2024 2.140 2.140 1.940 1.940 96,862 -0.15(-7.18%)
Jul 11, 2024 1.800 2.100 1.800 2.090 126,607 +0.29(+16.11%)
Jul 10, 2024 1.740 1.800 1.730 1.800 34,045 +0.07(+4.05%)
Jul 09, 2024 1.740 1.760 1.710 1.730 34,168 -0.01(-0.57%)
Jul 08, 2024 1.740 1.760 1.740 1.740 50,529 +0.00(+0.00%)
Jul 05, 2024 1.760 1.760 1.720 1.740 59,915 +0.02(+1.16%)
Jul 03, 2024 1.710 1.790 1.700 1.720 22,459 +0.01(+0.58%)
Jul 02, 2024 1.640 1.820 1.640 1.710 52,958 +0.07(+4.27%)
Jul 01, 2024 1.740 1.770 1.620 1.640 89,350 -0.09(-5.20%)
Jun 28, 2024 1.800 1.830 1.730 1.730 316,210 -0.11(-5.98%)
Jun 27, 2024 1.670 1.870 1.670 1.840 69,522 +0.19(+11.52%)
Jun 26, 2024 1.680 1.790 1.650 1.650 166,491 -0.04(-2.37%)
Jun 25, 2024 1.790 1.830 1.690 1.690 114,484 -0.10(-5.59%)
Jun 24, 2024 1.880 1.950 1.790 1.790 130,443 -0.09(-4.79%)
Jun 21, 2024 1.920 2.029 1.880 1.880 67,688 -0.02(-1.05%)
Jun 20, 2024 1.930 1.950 1.900 1.900 65,610 -0.01(-0.52%)
Jun 18, 2024 1.920 2.000 1.890 1.910 85,036 -0.04(-2.05%)
Jun 17, 2024 2.040 2.050 1.950 1.950 97,914 -0.09(-4.41%)
Jun 14, 2024 2.110 2.160 2.010 2.040 77,372 -0.10(-4.67%)
Jun 13, 2024 2.100 2.190 2.050 2.140 56,357 +0.00(+0.00%)
Jun 12, 2024 2.190 2.190 2.090 2.140 43,507 -0.03(-1.38%)
Jun 11, 2024 1.980 2.190 1.950 2.170 144,582 +0.20(+10.15%)
Jun 10, 2024 2.100 2.100 1.930 1.970 124,676 -0.03(-1.50%)
Jun 07, 2024 2.050 2.190 2.000 2.000 155,904 -0.11(-5.21%)
Jun 06, 2024 2.250 2.298 2.100 2.110 87,155 -0.17(-7.46%)
Jun 05, 2024 2.170 2.297 2.140 2.280 46,793 +0.12(+5.56%)
Jun 04, 2024 2.300 2.332 2.130 2.160 129,326 -0.18(-7.69%)
Jun 03, 2024 2.400 2.500 2.290 2.340 113,360 -0.02(-0.85%)
May 31, 2024 2.330 2.389 2.270 2.360 143,633 +0.01(+0.43%)
May 30, 2024 2.370 2.438 2.320 2.350 165,573 +0.03(+1.29%)
May 29, 2024 2.300 2.450 2.300 2.320 190,573 +0.07(+3.11%)
May 28, 2024 2.430 2.450 2.240 2.250 114,205 -0.21(-8.54%)
May 24, 2024 2.050 2.470 2.040 2.460 305,555 +0.46(+23.00%)
May 23, 2024 2.160 2.190 2.000 2.000 177,536 -0.18(-8.26%)
May 22, 2024 2.160 2.250 2.110 2.180 158,529 -0.02(-0.91%)
May 21, 2024 2.150 2.220 2.130 2.200 82,543 +0.02(+0.92%)
May 20, 2024 2.220 2.240 2.150 2.180 99,049 -0.04(-1.80%)
May 17, 2024 2.320 2.320 2.200 2.220 72,206 -0.05(-2.20%)
May 16, 2024 2.310 2.410 2.240 2.270 81,136 -0.04(-1.73%)
May 15, 2024 2.350 2.450 2.260 2.310 75,546 -0.07(-2.94%)
May 14, 2024 2.390 2.420 2.297 2.380 136,312 -0.01(-0.42%)
May 13, 2024 2.390 2.470 2.370 2.390 56,820 +0.03(+1.27%)
May 10, 2024 2.560 2.621 2.330 2.360 66,402 -0.19(-7.45%)
May 09, 2024 2.650 2.700 2.480 2.550 111,383 -0.06(-2.30%)
May 08, 2024 2.550 2.682 2.510 2.610 134,030 +0.03(+1.16%)
May 07, 2024 2.550 2.700 2.510 2.580 136,574 +0.07(+2.79%)
May 06, 2024 2.660 2.670 2.500 2.510 373,039 -0.09(-3.46%)
May 03, 2024 2.300 2.650 2.240 2.600 298,251 +0.36(+16.07%)
May 02, 2024 2.050 2.285 2.030 2.240 120,891 +0.18(+8.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.