Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.460 +0.460 (+23.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.270 5.420 5.250 5.390 61,566 +0.12(+2.28%)
May 30, 2023 5.460 5.520 5.220 5.270 143,651 +0.08(+1.54%)
May 26, 2023 5.180 5.340 5.050 5.190 110,692 +0.08(+1.57%)
May 25, 2023 5.500 5.560 5.000 5.110 114,872 -0.33(-6.07%)
May 24, 2023 4.960 5.462 4.850 5.440 76,416 +0.39(+7.72%)
May 23, 2023 5.080 5.250 4.970 5.050 125,951 +0.02(+0.40%)
May 22, 2023 5.060 5.060 4.945 5.030 85,343 +0.08(+1.62%)
May 19, 2023 4.990 5.100 4.870 4.950 122,972 +0.09(+1.85%)
May 18, 2023 5.000 5.000 4.820 4.860 55,542 -0.06(-1.22%)
May 17, 2023 4.960 4.982 4.750 4.920 97,969 +0.10(+2.07%)
May 16, 2023 5.000 5.220 4.770 4.820 179,472 -0.41(-7.84%)
May 15, 2023 5.500 5.600 5.230 5.230 63,685 -0.27(-4.91%)
May 12, 2023 5.800 5.840 5.500 5.500 66,776 -0.27(-4.68%)
May 11, 2023 6.000 6.060 5.750 5.770 64,648 -0.32(-5.25%)
May 10, 2023 6.390 6.390 6.010 6.090 39,479 -0.28(-4.40%)
May 09, 2023 6.070 6.380 6.025 6.370 47,219 +0.37(+6.17%)
May 08, 2023 6.050 6.100 6.000 6.000 25,079 +0.04(+0.67%)
May 05, 2023 6.090 6.100 5.960 5.960 27,990 -0.13(-2.13%)
May 04, 2023 6.100 6.100 6.000 6.090 34,279 +0.05(+0.83%)
May 03, 2023 5.920 6.100 5.920 6.040 34,045 +0.01(+0.17%)
May 02, 2023 6.110 6.110 5.900 6.030 41,164 -0.07(-1.15%)
May 01, 2023 5.980 6.140 5.980 6.100 32,164 +0.23(+3.92%)
Apr 28, 2023 6.220 6.250 5.830 5.870 60,928 -0.35(-5.63%)
Apr 27, 2023 6.390 6.390 6.010 6.220 47,622 -0.05(-0.80%)
Apr 26, 2023 6.330 6.380 6.200 6.270 42,314 -0.09(-1.42%)
Apr 25, 2023 6.380 6.530 6.300 6.360 38,242 -0.08(-1.24%)
Apr 24, 2023 6.310 6.490 6.260 6.440 16,022 +0.03(+0.47%)
Apr 21, 2023 6.260 6.500 6.160 6.410 63,442 +0.09(+1.42%)
Apr 20, 2023 6.310 6.470 6.250 6.320 57,923 -0.16(-2.47%)
Apr 19, 2023 6.840 6.840 6.400 6.480 94,486 -0.36(-5.26%)
Apr 18, 2023 6.900 6.900 6.710 6.840 52,746 -0.02(-0.29%)
Apr 17, 2023 7.130 7.130 6.800 6.860 44,504 -0.27(-3.79%)
Apr 14, 2023 7.140 7.180 6.950 7.130 45,898 +0.14(+2.00%)
Apr 13, 2023 6.980 7.090 6.820 6.990 52,396 +0.10(+1.45%)
Apr 12, 2023 6.760 7.150 6.650 6.890 35,940 +0.16(+2.38%)
Apr 11, 2023 6.830 6.830 6.600 6.730 37,170 +0.06(+0.90%)
Apr 10, 2023 6.760 6.780 6.600 6.670 31,082 -0.03(-0.45%)
Apr 06, 2023 6.610 6.750 6.600 6.700 23,052 -0.03(-0.45%)
Apr 05, 2023 7.150 7.150 6.720 6.730 48,124 -0.42(-5.87%)
Apr 04, 2023 6.930 7.150 6.700 7.150 45,500 +0.44(+6.56%)
Apr 03, 2023 6.500 6.870 6.500 6.710 33,434 +0.35(+5.50%)
Mar 31, 2023 6.580 6.780 6.260 6.360 78,156 -0.21(-3.20%)
Mar 30, 2023 7.000 7.390 6.490 6.570 87,557 -0.28(-4.09%)
Mar 29, 2023 6.750 6.850 6.350 6.850 38,090 +0.54(+8.56%)
Mar 28, 2023 6.710 6.770 6.290 6.310 44,744 -0.38(-5.68%)
Mar 27, 2023 7.260 7.260 6.540 6.690 63,198 -0.26(-3.74%)
Mar 24, 2023 6.480 7.020 6.350 6.950 155,814 +0.30(+4.51%)
Mar 23, 2023 7.660 7.660 6.510 6.650 108,981 -0.63(-8.65%)
Mar 22, 2023 7.780 7.780 6.910 7.280 208,555 -0.29(-3.83%)
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.