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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	2.060	2.080	1.982	2.060	182,281	+0.03(+1.48%)
Apr 30, 2024	2.190	2.196	2.030	2.030	198,904	-0.13(-6.02%)
Apr 29, 2024	2.300	2.333	2.140	2.160	147,624	-0.12(-5.26%)
Apr 26, 2024	2.390	2.440	2.250	2.280	131,341	-0.10(-4.20%)
Apr 25, 2024	2.490	2.490	2.370	2.380	167,778	-0.08(-3.25%)
Apr 24, 2024	2.530	2.530	2.410	2.460	134,610	-0.02(-0.81%)
Apr 23, 2024	2.370	2.540	2.370	2.480	54,464	+0.08(+3.33%)
Apr 22, 2024	2.340	2.450	2.340	2.400	77,491	+0.03(+1.27%)
Apr 19, 2024	2.460	2.550	2.340	2.370	99,520	-0.11(-4.44%)
Apr 18, 2024	2.510	2.600	2.460	2.480	82,312	+0.03(+1.22%)
Apr 17, 2024	2.620	2.720	2.420	2.450	215,978	-0.33(-11.87%)
Apr 16, 2024	2.820	2.860	2.680	2.780	71,237	-0.09(-3.14%)
Apr 15, 2024	3.200	3.240	2.830	2.870	88,864	-0.24(-7.72%)
Apr 12, 2024	3.300	3.330	3.090	3.110	53,522	-0.13(-4.01%)
Apr 11, 2024	3.650	3.663	3.070	3.240	135,244	-0.38(-10.50%)
Apr 10, 2024	3.220	3.999	3.220	3.620	412,270	+0.40(+12.42%)
Apr 09, 2024	2.960	3.250	2.960	3.220	141,604	+0.37(+12.98%)
Apr 08, 2024	2.510	2.870	2.510	2.850	197,478	+0.29(+11.33%)
Apr 05, 2024	2.490	2.576	2.490	2.560	36,365	+0.03(+1.19%)
Apr 04, 2024	2.500	2.550	2.470	2.530	29,839	+0.05(+2.02%)
Apr 03, 2024	2.540	2.570	2.470	2.480	82,620	-0.02(-0.80%)
Apr 02, 2024	2.560	2.560	2.460	2.500	42,164	-0.03(-1.19%)
Apr 01, 2024	2.750	2.750	2.520	2.530	108,088	-0.19(-6.99%)
Mar 28, 2024	2.700	2.750	2.680	2.720	25,406	+0.02(+0.74%)
Mar 27, 2024	2.650	2.720	2.610	2.700	40,208	+0.07(+2.66%)
Mar 26, 2024	2.670	2.784	2.607	2.630	79,649	-0.10(-3.66%)
Mar 25, 2024	2.480	2.790	2.410	2.730	133,962	+0.32(+13.28%)
Mar 22, 2024	2.440	2.460	2.380	2.410	34,090	-0.01(-0.41%)
Mar 21, 2024	2.580	2.580	2.360	2.420	47,577	-0.05(-2.02%)
Mar 20, 2024	2.370	2.540	2.370	2.470	61,677	+0.07(+2.92%)
Mar 19, 2024	2.540	2.577	2.340	2.400	83,092	-0.13(-5.14%)
Mar 18, 2024	2.660	2.690	2.510	2.530	72,890	-0.08(-3.07%)
Mar 15, 2024	2.690	2.710	2.610	2.610	52,401	-0.10(-3.69%)
Mar 14, 2024	2.740	2.770	2.680	2.710	69,553	-0.03(-1.09%)
Mar 13, 2024	2.790	2.810	2.730	2.740	134,544	-0.05(-1.79%)
Mar 12, 2024	2.750	2.790	2.690	2.790	129,394	+0.08(+2.95%)
Mar 11, 2024	2.570	2.750	2.450	2.710	220,327	+0.12(+4.63%)
Mar 08, 2024	2.690	2.760	2.570	2.590	90,522	-0.05(-1.89%)
Mar 07, 2024	2.650	2.720	2.570	2.640	144,444	-0.01(-0.38%)
Mar 06, 2024	2.470	2.780	2.470	2.650	137,653	+0.11(+4.33%)
Mar 05, 2024	2.580	2.610	2.476	2.540	89,705	-0.02(-0.78%)
Mar 04, 2024	2.580	2.690	2.510	2.560	136,380	+0.08(+3.23%)
Mar 01, 2024	2.550	2.644	2.450	2.480	90,636	-0.13(-4.98%)
Feb 29, 2024	2.340	2.630	2.340	2.610	108,977	+0.29(+12.50%)
Feb 28, 2024	2.370	2.370	2.220	2.320	119,041	-0.05(-2.11%)
Feb 27, 2024	2.410	2.410	2.280	2.370	102,265	+0.02(+0.85%)
Feb 26, 2024	2.410	2.480	2.330	2.350	108,740	-0.09(-3.69%)
Feb 23, 2024	2.400	2.490	2.390	2.440	76,564	+0.05(+2.09%)
Feb 22, 2024	2.480	2.480	2.320	2.390	162,905	-0.06(-2.45%)
Feb 21, 2024	2.460	2.550	2.380	2.450	127,391	-0.02(-0.81%)
Feb 20, 2024	2.700	2.700	2.470	2.470	307,603	-0.20(-7.49%)
Feb 16, 2024	2.960	2.960	2.650	2.670	287,544	-0.27(-9.18%)
Feb 15, 2024	2.980	3.000	2.930	2.940	117,359	-0.05(-1.67%)
Feb 14, 2024	2.980	3.030	2.940	2.990	24,173	-0.01(-0.33%)
Feb 13, 2024	3.170	3.170	2.930	3.000	117,017	-0.17(-5.36%)
Feb 12, 2024	2.970	3.200	2.960	3.170	182,912	+0.21(+7.09%)
Feb 09, 2024	2.980	3.010	2.950	2.960	99,589	-0.02(-0.67%)
Feb 08, 2024	2.940	3.010	2.910	2.980	131,975	+0.04(+1.36%)
Feb 07, 2024	3.090	3.100	2.940	2.940	83,682	-0.13(-4.23%)
Feb 06, 2024	3.000	3.090	2.970	3.070	107,462	+0.07(+2.33%)
Feb 05, 2024	2.960	3.060	2.940	3.000	236,532	+0.01(+0.33%)
Feb 02, 2024	3.050	3.100	2.960	2.990	73,192	-0.03(-0.99%)
Feb 01, 2024	3.080	3.160	3.010	3.020	79,795	-0.10(-3.21%)
Jan 31, 2024	3.170	3.190	3.060	3.120	80,747	-0.08(-2.50%)
Jan 30, 2024	3.170	3.330	3.120	3.200	89,838	-0.03(-0.93%)
Jan 29, 2024	3.120	3.290	3.060	3.230	104,392	+0.13(+4.19%)
Jan 26, 2024	3.070	3.120	3.010	3.100	40,530	+0.06(+1.97%)
Jan 25, 2024	3.000	3.070	3.000	3.040	28,756	+0.03(+1.00%)
Jan 24, 2024	3.090	3.090	3.000	3.010	39,632	-0.05(-1.63%)
Jan 23, 2024	3.000	3.060	3.000	3.060	37,791	+0.03(+0.99%)
Jan 22, 2024	3.060	3.100	3.010	3.030	58,014	-0.04(-1.30%)
Jan 19, 2024	2.940	3.110	2.940	3.070	114,828	-0.02(-0.65%)
Jan 18, 2024	3.040	3.130	3.000	3.090	60,238	+0.05(+1.64%)
Jan 17, 2024	3.180	3.180	3.020	3.040	59,906	-0.09(-2.88%)
Jan 16, 2024	3.140	3.230	3.070	3.130	112,775	+0.03(+0.97%)
Jan 12, 2024	3.000	3.140	3.000	3.100	184,864	+0.08(+2.65%)
Jan 11, 2024	3.090	3.090	2.970	3.020	221,651	+0.01(+0.33%)
Jan 10, 2024	3.070	3.130	2.990	3.010	109,927	+0.00(+0.00%)
Jan 09, 2024	3.030	3.070	2.980	3.010	48,047	+0.02(+0.67%)
Jan 08, 2024	3.070	3.080	2.900	2.990	187,309	+0.05(+1.70%)
Jan 05, 2024	3.070	3.070	2.930	2.940	102,627	-0.06(-2.00%)
Jan 04, 2024	3.090	3.090	2.940	3.000	122,219	-0.01(-0.33%)
Jan 03, 2024	3.160	3.200	2.993	3.010	110,384	-0.15(-4.75%)

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.