Skip to main content
North American Niobium and Critical Minerals Corp. (CSE:NIOB)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.040 (-7.69%)
At close: Mar 5, 2026

CSE:NIOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.520.520.480.480.48-7.69%31,399
Mar 4, 20260.520.520.480.520.52-1.89%55,725
Mar 3, 20260.560.570.530.530.53-7.02%6,106
Mar 2, 20260.570.570.530.570.570.88%60,587
Feb 27, 20260.540.570.540.570.572.73%9,627
Feb 26, 20260.560.560.540.550.55-97,065
Feb 25, 20260.620.620.540.550.55-8.33%76,391
Feb 24, 20260.600.600.570.600.60-55,005
Feb 23, 20260.620.640.570.600.60-261,889
Feb 20, 20260.590.630.550.600.601.69%132,195
Feb 19, 20260.620.630.570.590.59-4.84%170,950
Feb 18, 20260.630.680.600.620.62-1.59%257,819
Feb 17, 20260.800.890.610.630.63-5.97%933,292
Feb 13, 20260.630.700.630.670.676.35%73,565
Feb 12, 20260.640.640.580.630.63-4.55%45,537
Feb 11, 20260.660.660.650.660.661.54%102,090
Feb 10, 20260.660.670.650.650.65-1.52%14,500
Feb 9, 20260.650.680.650.660.66-12,958
Feb 6, 20260.600.660.600.660.6615.79%66,750
Feb 5, 20260.640.640.570.570.57-8.06%58,139
Feb 4, 20260.630.640.600.620.62-1.59%23,978
Feb 3, 20260.630.680.610.630.636.78%197,955
Feb 2, 20260.800.800.500.590.59-15.71%186,212
Jan 30, 20260.940.940.620.700.70-18.60%81,417
Jan 28, 20260.910.910.840.860.86-9.47%44,240
Jan 27, 20260.900.950.900.950.955.56%19,121
Jan 26, 20260.900.900.900.900.90-8,100
Jan 23, 20260.900.900.900.900.90-11,900
Jan 22, 20260.900.900.870.900.902.27%68,362
Jan 21, 20260.860.890.860.880.882.33%7,900
Jan 20, 20260.830.860.780.860.862.38%66,673
Jan 19, 20260.860.860.840.840.849.09%5,478
Jan 16, 20260.920.920.770.770.77-14.44%18,400
Jan 15, 20260.940.940.900.900.90-4.26%20,215
Jan 14, 20260.970.970.850.940.94-5.05%8,500
Jan 13, 20260.991.010.880.990.99-2.94%31,699
Jan 12, 20261.011.020.601.021.02-73,992
Jan 9, 20261.021.041.001.021.02-0.97%12,850
Jan 8, 20261.031.031.021.031.03-0.96%14,278
Jan 7, 20261.051.051.031.041.04-0.95%9,150
Jan 6, 20261.051.061.031.051.051.94%9,716
Jan 5, 20261.051.161.031.031.03-5.50%12,225
Jan 2, 20260.951.100.951.091.0917.20%46,133
Dec 31, 20250.940.940.930.930.933.33%1,000
Dec 30, 20250.950.950.830.900.90-5.26%37,383
Dec 29, 20251.001.000.880.950.95-7.77%19,644
Dec 24, 20251.051.051.031.031.03-872
Dec 23, 20251.041.041.031.031.03-4.63%11,493
Dec 22, 20251.151.181.071.081.08-8.47%9,450
Dec 19, 20251.141.201.141.181.184.42%6,600
Dec 18, 20251.151.151.101.131.13-1.74%13,070
Dec 17, 20251.091.151.051.151.150.88%30,040
Dec 16, 20251.181.181.091.141.14-4.20%52,288
Dec 15, 20251.251.251.141.191.19-7.03%14,136
Dec 12, 20251.251.301.171.281.28-55,782
Dec 11, 20251.241.291.181.281.28-25,146
Dec 10, 20251.251.281.201.281.282.40%44,233
Dec 9, 20251.201.251.151.251.251.63%37,958
Dec 8, 20251.251.251.231.231.23-1.60%3,550
Dec 5, 20251.281.291.181.251.25-3.10%13,298
Dec 4, 20251.331.341.191.291.29-3.73%38,775
Dec 3, 20251.331.351.311.341.342.29%4,650
Dec 2, 20251.251.311.201.311.312.34%34,874
Dec 1, 20251.341.381.251.281.28-3.03%26,682
Nov 28, 20251.401.401.221.321.32-7.69%28,485
Nov 27, 20251.071.431.011.431.4331.19%38,472
Nov 26, 20251.141.151.081.091.09-3.96%22,651
Nov 25, 20251.201.201.111.141.143.18%13,674
Nov 24, 20250.991.200.991.101.1010.00%34,138
Nov 21, 20251.081.120.591.001.00-9.09%54,931
Nov 20, 20251.201.201.091.101.10-5.98%24,046
Nov 19, 20251.251.261.171.171.17-5.65%16,788
Nov 18, 20251.341.341.241.241.24-8.82%18,790
Nov 17, 20251.421.421.301.361.36-2.86%28,416
Nov 14, 20251.351.451.171.401.400.72%98,036
Nov 13, 20251.641.641.341.391.39-11.46%36,908
Nov 12, 20251.441.641.431.571.578.28%49,997
Nov 11, 20251.431.451.401.451.45-0.68%31,382
Nov 10, 20251.481.481.381.461.46-1.35%27,229
Nov 7, 20251.451.481.421.481.482.07%25,727
Nov 6, 20251.491.491.391.451.45-58,354
Nov 5, 20251.421.551.391.451.459.85%46,675
Nov 4, 20251.411.441.321.321.32-10.20%54,351
Nov 3, 20251.451.681.401.471.471.38%26,770
Oct 31, 20251.451.551.411.451.45-3.33%26,076
Oct 30, 20251.401.541.401.501.507.14%28,876
Oct 29, 20251.561.561.401.401.40-9.68%28,584
Oct 28, 20251.521.601.451.551.55-1.90%36,647
Oct 27, 20251.601.651.551.581.58-1.25%34,090
Oct 24, 20251.311.601.301.601.6021.21%58,807
Oct 23, 20251.241.321.241.321.3210.00%55,298
Oct 22, 20251.281.341.181.201.20-11.11%56,041
Oct 21, 20251.451.451.191.351.35-4.93%187,418
Oct 20, 20251.291.481.281.421.4214.52%87,884
Oct 17, 20251.281.321.201.241.24-10.14%29,641
Oct 16, 20251.351.451.281.381.382.22%60,398
Oct 15, 20251.351.491.351.351.35-75,873
Oct 14, 20251.231.351.101.351.3517.39%119,285
Oct 10, 20251.031.201.031.151.1515.00%112,615
Oct 9, 20251.071.070.991.001.00-6.54%58,559