NASDAQ : NB
NioCorp Developments Ltd. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 3.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 487.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NioCorp Developments Ltd. (NB) closed at 3.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.38 | 3.39 | 3.2 | 3.34 | 2,589,142 | -6.18% |
| 2026-10-29 | 3.42 | 3.71 | 3.41 | 3.56 | 3,312,127 | +1.42% |
| 2026-10-28 | 3.36 | 3.53 | 3.25 | 3.51 | 3,164,789 | +2.93% |
| 2026-10-27 | 2.97 | 3.43 | 2.955 | 3.41 | 4,379,611 | +17.59% |
| 2026-10-26 | 2.95 | 2.96 | 2.81 | 2.9 | 2,419,231 | -1.69% |
| 2026-10-23 | 2.945 | 2.98 | 2.84 | 2.95 | 2,231,627 | -0.67% |
| 2026-10-22 | 3.02 | 3.075 | 2.931 | 2.97 | 2,945,447 | -5.11% |
| 2026-10-21 | 3.15 | 3.17 | 3.07 | 3.13 | 2,161,329 | +3.30% |
| 2026-10-20 | 3.01 | 3.12 | 2.945 | 3.03 | 2,184,173 | -0.66% |
| 2026-10-19 | 3.235 | 3.265 | 3.03 | 3.05 | 2,946,529 | -2.40% |
| 2026-10-16 | 3.26 | 3.4 | 3.11 | 3.125 | 2,971,468 | -4.14% |
| 2026-10-15 | 3.1 | 3.28 | 3.03 | 3.26 | 4,906,280 | +3.82% |
| 2026-10-14 | 3.27 | 3.32 | 3.08 | 3.14 | 4,827,022 | -5.99% |
| 2026-10-13 | 3.5 | 3.548 | 3.215 | 3.34 | 4,829,270 | +1.83% |
| 2026-10-12 | 3.36 | 3.455 | 3.25 | 3.28 | 3,410,893 | -2.67% |
| 2026-10-09 | 3.45 | 3.46 | 3.35 | 3.37 | 1,698,921 | -1.17% |
| 2026-10-08 | 3.41 | 3.45 | 3.33 | 3.41 | 2,832,213 | -1.16% |
| 2026-10-07 | 3.43 | 3.52 | 3.38 | 3.45 | 2,068,113 | -1.99% |
| 2026-10-06 | 3.5 | 3.55 | 3.45 | 3.52 | 2,081,024 | +1.73% |
| 2026-10-05 | 3.48 | 3.515 | 3.4 | 3.46 | 2,201,894 | -0.29% |
| 2026-10-02 | 3.53 | 3.54 | 3.43 | 3.47 | 2,000,571 | +1.17% |
| 2026-10-01 | 3.6 | 3.6 | 3.42 | 3.43 | 2,581,778 | -4.72% |
| 2026-09-30 | 3.56 | 3.69 | 3.54 | 3.6 | 2,747,232 | +3.15% |
| 2026-09-29 | 3.5 | 3.53 | 3.43 | 3.49 | 2,062,887 | +0.58% |
| 2026-09-28 | 3.525 | 3.535 | 3.41 | 3.47 | 2,828,734 | -1.98% |
| 2026-09-25 | 3.56 | 3.635 | 3.49 | 3.54 | 1,581,296 | +0.00% |
| 2026-09-24 | 3.51 | 3.575 | 3.45 | 3.54 | 2,129,125 | +0.85% |
| 2026-09-23 | 3.71 | 3.71 | 3.51 | 3.51 | 2,035,424 | -5.90% |
| 2026-09-22 | 3.76 | 3.775 | 3.65 | 3.73 | 1,978,108 | +0.27% |
| 2026-09-21 | 3.72 | 3.81 | 3.645 | 3.72 | 2,523,315 | +3.91% |
| 2026-09-18 | 3.71 | 3.73 | 3.53 | 3.58 | 2,749,895 | -1.92% |
| 2026-09-17 | 3.65 | 3.705 | 3.59 | 3.65 | 1,801,269 | +4.29% |
| 2026-09-16 | 3.6 | 3.63 | 3.405 | 3.5 | 2,914,703 | -1.69% |
| 2026-09-15 | 3.62 | 3.67 | 3.51 | 3.56 | 2,503,732 | -1.93% |
| 2026-09-14 | 3.75 | 3.75 | 3.63 | 3.63 | 2,329,316 | -4.60% |
| 2026-09-11 | 3.88 | 3.908 | 3.8 | 3.805 | 2,397,565 | -0.13% |
| 2026-09-10 | 4 | 4.03 | 3.8 | 3.81 | 3,467,196 | -5.69% |
| 2026-09-09 | 4.11 | 4.21 | 4.01 | 4.04 | 2,498,595 | -1.94% |
| 2026-09-08 | 4.13 | 4.329 | 4.1 | 4.12 | 2,859,899 | -0.24% |
| 2026-09-04 | 4.17 | 4.285 | 4.085 | 4.13 | 1,708,691 | +0.73% |
| 2026-09-03 | 4.19 | 4.22 | 4.064 | 4.1 | 2,136,439 | -0.97% |
| 2026-09-02 | 4.035 | 4.18 | 3.99 | 4.14 | 2,115,842 | +3.50% |
| 2026-09-01 | 4.04 | 4.125 | 3.971 | 4 | 2,523,096 | -4.53% |
| 2026-08-31 | 4.13 | 4.21 | 4.13 | 4.19 | 2,391,353 | +1.45% |
| 2026-08-28 | 4.37 | 4.435 | 4.12 | 4.13 | 2,913,255 | -5.49% |
| 2026-08-27 | 4.36 | 4.46 | 4.32 | 4.37 | 1,975,965 | +0.92% |
| 2026-08-26 | 4.45 | 4.63 | 4.285 | 4.33 | 2,838,198 | -3.13% |
| 2026-08-25 | 4.285 | 4.56 | 4.23 | 4.47 | 3,715,824 | +5.18% |
| 2026-08-24 | 4.535 | 4.59 | 4.24 | 4.25 | 3,382,295 | -8.41% |
| 2026-08-21 | 4.43 | 4.66 | 4.39 | 4.64 | 3,847,206 | +8.16% |
| 2026-08-20 | 4.45 | 4.47 | 4.18 | 4.29 | 3,426,841 | -3.81% |
| 2026-08-19 | 4.6 | 4.64 | 4.41 | 4.46 | 2,631,532 | -1.55% |
| 2026-08-18 | 4.66 | 4.78 | 4.475 | 4.53 | 4,270,680 | -5.82% |
| 2026-08-17 | 5.07 | 5.09 | 4.77 | 4.81 | 2,689,093 | -5.87% |
| 2026-08-14 | 5.06 | 5.305 | 5.05 | 5.11 | 2,486,275 | -0.20% |
| 2026-08-13 | 5.2 | 5.39 | 5.1 | 5.12 | 2,677,448 | -1.92% |
| 2026-08-12 | 5.42 | 5.46 | 5.205 | 5.22 | 3,856,351 | -2.61% |
| 2026-08-11 | 5.47 | 5.57 | 5.255 | 5.36 | 5,137,649 | -1.65% |
| 2026-08-10 | 5.47 | 5.635 | 5.36 | 5.45 | 5,350,842 | +1.68% |
| 2026-08-07 | 5.33 | 5.48 | 5.25 | 5.36 | 4,636,677 | +5.93% |
| 2026-08-06 | 4.94 | 5.27 | 4.88 | 5.06 | 3,427,903 | +0.80% |
| 2026-08-05 | 5.19 | 5.32 | 4.995 | 5.02 | 3,949,265 | -3.28% |
| 2026-08-04 | 4.66 | 5.39 | 4.575 | 5.19 | 12,842,614 | +16.37% |
| 2026-08-03 | 4.25 | 4.49 | 4.168 | 4.46 | 2,244,758 | +4.82% |
| 2026-07-31 | 4.3 | 4.43 | 4.16 | 4.255 | 3,380,240 | -1.05% |
| 2026-07-30 | 3.94 | 4.34 | 3.932 | 4.3 | 3,451,155 | +11.40% |
| 2026-07-29 | 4 | 4.089 | 3.82 | 3.86 | 2,941,232 | -4.22% |
| 2026-07-28 | 4.14 | 4.15 | 3.875 | 4.03 | 3,078,165 | -3.82% |
| 2026-07-27 | 4.17 | 4.31 | 4.03 | 4.19 | 2,285,284 | +1.21% |
| 2026-07-24 | 4.3 | 4.32 | 4.12 | 4.14 | 1,852,582 | -5.05% |
| 2026-07-23 | 4.38 | 4.5 | 4.335 | 4.36 | 1,880,394 | -2.68% |
| 2026-07-22 | 4.45 | 4.57 | 4.405 | 4.48 | 1,473,423 | +0.56% |
| 2026-07-21 | 4.37 | 4.475 | 4.301 | 4.455 | 1,662,628 | +4.58% |
| 2026-07-20 | 4.26 | 4.365 | 4.09 | 4.26 | 3,460,500 | +0.00% |
| 2026-07-17 | 4.31 | 4.38 | 4.16 | 4.26 | 3,226,165 | -2.52% |
| 2026-07-16 | 4.65 | 4.65 | 4.345 | 4.37 | 2,322,943 | -8.00% |
| 2026-07-15 | 4.85 | 4.97 | 4.63 | 4.75 | 2,042,311 | -2.06% |
| 2026-07-14 | 4.45 | 4.92 | 4.415 | 4.85 | 4,214,687 | +12.79% |
| 2026-07-13 | 4.5 | 4.535 | 4.26 | 4.3 | 3,251,850 | -6.93% |
| 2026-07-10 | 4.565 | 4.7 | 4.523 | 4.62 | 2,216,431 | +1.09% |
| 2026-07-09 | 4.69 | 4.72 | 4.495 | 4.57 | 2,492,547 | -2.14% |
| 2026-07-08 | 4.34 | 4.74 | 4.28 | 4.67 | 8,800,775 | +5.18% |
| 2026-07-07 | 4.63 | 4.69 | 4.365 | 4.44 | 2,663,764 | -5.93% |
| 2026-07-06 | 4.74 | 4.85 | 4.7 | 4.72 | 1,672,832 | -0.42% |
| 2026-07-02 | 4.92 | 5 | 4.625 | 4.74 | 2,207,935 | -1.66% |
| 2026-07-01 | 4.8 | 5.005 | 4.765 | 4.82 | 2,369,582 | +0.00% |
| 2026-06-30 | 4.6 | 4.985 | 4.59 | 4.82 | 4,106,601 | +5.47% |
| 2026-06-29 | 4.48 | 4.59 | 4.28 | 4.57 | 3,423,411 | +0.44% |
| 2026-06-26 | 4.5 | 4.65 | 4.47 | 4.55 | 7,250,036 | -1.09% |
| 2026-06-25 | 4.65 | 4.74 | 4.45 | 4.6 | 2,897,638 | -0.43% |
| 2026-06-24 | 4.83 | 4.89 | 4.53 | 4.62 | 3,660,234 | -5.91% |
| 2026-06-23 | 4.93 | 5.13 | 4.875 | 4.91 | 3,119,110 | -5.58% |
| 2026-06-22 | 5.255 | 5.35 | 5.155 | 5.2 | 2,053,023 | -2.07% |
| 2026-06-18 | 5.35 | 5.4 | 5.165 | 5.31 | 2,609,551 | +2.31% |
| 2026-06-17 | 5.19 | 5.4 | 5.17 | 5.19 | 2,668,571 | +0.00% |
| 2026-06-16 | 5.38 | 5.47 | 5.17 | 5.19 | 2,176,228 | -3.89% |
| 2026-06-15 | 5.65 | 5.765 | 5.39 | 5.4 | 3,121,865 | +0.00% |
| 2026-06-12 | 5.46 | 5.61 | 5.3 | 5.4 | 3,418,334 | -0.37% |
| 2026-06-11 | 4.89 | 5.43 | 4.88 | 5.42 | 3,590,275 | +11.98% |
| 2026-06-10 | 4.92 | 5.07 | 4.765 | 4.84 | 4,039,670 | -3.01% |
| 2026-06-09 | 5.21 | 5.32 | 4.77 | 4.99 | 4,637,471 | +0.00% |
| 2026-06-08 | 5.31 | 5.32 | 4.935 | 4.99 | 3,364,899 | -2.73% |
| 2026-06-05 | 5.74 | 5.74 | 5.12 | 5.13 | 4,382,585 | -12.90% |
| 2026-06-04 | 5.72 | 5.96 | 5.61 | 5.89 | 2,787,304 | +1.55% |
| 2026-06-03 | 6.14 | 6.17 | 5.785 | 5.8 | 4,021,218 | -7.94% |
| 2026-06-02 | 6.15 | 6.38 | 6.06 | 6.3 | 4,234,055 | +2.77% |
| 2026-06-01 | 5.63 | 6.215 | 5.5 | 6.13 | 5,035,340 | +6.24% |
| 2026-05-29 | 5.93 | 5.95 | 5.65 | 5.77 | 2,842,220 | -3.19% |
| 2026-05-28 | 5.7 | 6.085 | 5.61 | 5.96 | 3,378,494 | +4.01% |
| 2026-05-27 | 5.72 | 5.835 | 5.61 | 5.73 | 2,529,159 | -1.38% |
| 2026-05-26 | 5.53 | 5.86 | 5.52 | 5.81 | 4,621,529 | +7.59% |
| 2026-05-22 | 5.3 | 5.47 | 5.23 | 5.4 | 3,388,652 | +1.50% |
| 2026-05-21 | 5.21 | 5.52 | 5.16 | 5.32 | 4,249,560 | +2.11% |
| 2026-05-20 | 5 | 5.27 | 4.87 | 5.21 | 3,833,439 | +7.42% |
| 2026-05-19 | 4.995 | 5.01 | 4.665 | 4.85 | 5,079,672 | -3.96% |
| 2026-05-18 | 5.51 | 5.51 | 4.95 | 5.05 | 6,225,161 | -7.51% |
| 2026-05-15 | 5.67 | 5.765 | 5.43 | 5.46 | 4,044,705 | -6.83% |
| 2026-05-14 | 5.9 | 5.955 | 5.605 | 5.86 | 3,345,772 | -1.51% |
| 2026-05-13 | 6.04 | 6.1 | 5.83 | 5.95 | 3,017,746 | -2.94% |
| 2026-05-12 | 6 | 6.15 | 5.805 | 6.13 | 3,056,766 | +0.00% |