North American Niobium and Critical Minerals Corp. (CSE:NIOB)
Canada
· Delayed Price · Currency is CAD 1.290
-0.050 (-3.73%)
At close: Dec 4, 2025
CSE:NIOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.29 | 1.18 | 1.25 | 1.25 | -3.10% | 13,298 |
| Dec 4, 2025 | 1.33 | 1.34 | 1.19 | 1.29 | 1.29 | -3.73% | 38,775 |
| Dec 3, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 4,650 |
| Dec 2, 2025 | 1.25 | 1.31 | 1.20 | 1.31 | 1.31 | 2.34% | 34,874 |
| Dec 1, 2025 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -3.03% | 26,682 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.22 | 1.32 | 1.32 | -7.69% | 28,485 |
| Nov 27, 2025 | 1.07 | 1.43 | 1.01 | 1.43 | 1.43 | 31.19% | 38,472 |
| Nov 26, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -3.96% | 22,651 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | 3.18% | 13,674 |
| Nov 24, 2025 | 0.99 | 1.20 | 0.99 | 1.10 | 1.10 | 10.00% | 34,138 |
| Nov 21, 2025 | 1.08 | 1.12 | 0.59 | 1.00 | 1.00 | -9.09% | 54,931 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -5.98% | 24,046 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | 16,788 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -8.82% | 18,790 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 28,416 |
| Nov 14, 2025 | 1.35 | 1.45 | 1.17 | 1.40 | 1.40 | 0.72% | 98,036 |
| Nov 13, 2025 | 1.64 | 1.64 | 1.34 | 1.39 | 1.39 | -11.46% | 36,908 |
| Nov 12, 2025 | 1.44 | 1.64 | 1.43 | 1.57 | 1.57 | 8.28% | 49,997 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 31,382 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | -1.35% | 27,229 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 25,727 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | - | 58,354 |
| Nov 5, 2025 | 1.42 | 1.55 | 1.39 | 1.45 | 1.45 | 9.85% | 46,675 |
| Nov 4, 2025 | 1.41 | 1.44 | 1.32 | 1.32 | 1.32 | -10.20% | 54,351 |
| Nov 3, 2025 | 1.45 | 1.68 | 1.40 | 1.47 | 1.47 | 1.38% | 26,770 |
| Oct 31, 2025 | 1.45 | 1.55 | 1.41 | 1.45 | 1.45 | -3.33% | 26,076 |
| Oct 30, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.14% | 28,876 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -9.68% | 28,584 |
| Oct 28, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | -1.90% | 36,647 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.25% | 34,090 |
| Oct 24, 2025 | 1.31 | 1.60 | 1.30 | 1.60 | 1.60 | 21.21% | 58,807 |
| Oct 23, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 10.00% | 55,298 |
| Oct 22, 2025 | 1.28 | 1.34 | 1.18 | 1.20 | 1.20 | -11.11% | 56,041 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.19 | 1.35 | 1.35 | -4.93% | 187,418 |
| Oct 20, 2025 | 1.29 | 1.48 | 1.28 | 1.42 | 1.42 | 14.52% | 87,884 |
| Oct 17, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -10.14% | 29,641 |
| Oct 16, 2025 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | 2.22% | 60,398 |
| Oct 15, 2025 | 1.35 | 1.49 | 1.35 | 1.35 | 1.35 | - | 75,873 |
| Oct 14, 2025 | 1.23 | 1.35 | 1.10 | 1.35 | 1.35 | 17.39% | 119,285 |
| Oct 10, 2025 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 15.00% | 112,615 |
| Oct 9, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 58,559 |
| Oct 8, 2025 | 0.87 | 1.07 | 0.87 | 1.07 | 1.07 | 25.88% | 134,927 |
| Oct 7, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 49,260 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 18,644 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -10.00% | 21,982 |
| Oct 2, 2025 | 0.83 | 1.00 | 0.81 | 1.00 | 1.00 | 21.95% | 77,835 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 26,332 |
| Sep 30, 2025 | 0.73 | 0.85 | 0.73 | 0.81 | 0.81 | 12.50% | 127,652 |
| Sep 29, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 27,200 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -7.14% | 8,369 |
| Sep 25, 2025 | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | 16.67% | 159,479 |
| Sep 24, 2025 | 0.61 | 0.74 | 0.61 | 0.72 | 0.72 | -6.49% | 12,223 |
| Sep 23, 2025 | 0.60 | 0.77 | 0.60 | 0.77 | 0.77 | 18.46% | 11,653 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -8.45% | 13,040 |
| Sep 17, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 9,500 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.63 | 0.69 | 0.69 | -4.17% | 47,266 |
| Sep 15, 2025 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | -7.69% | 19,790 |
| Sep 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 6,502 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,900 |
| Sep 10, 2025 | 0.77 | 0.89 | 0.65 | 0.80 | 0.80 | - | 43,442 |
| Sep 9, 2025 | 0.63 | 0.80 | 0.62 | 0.80 | 0.80 | 31.15% | 122,468 |
| Sep 8, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 10.91% | 23,100 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -8.33% | 21,333 |
| Sep 4, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 20.00% | 34,500 |
| Sep 3, 2025 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | -15.25% | 2,920 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,658 |
| Aug 29, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | 22.45% | 8,500 |
| Aug 28, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 8,133 |
| Aug 27, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 15.29% | 4,000 |
| Aug 26, 2025 | 0.54 | 0.54 | 0.42 | 0.43 | 0.43 | -21.30% | 68,984 |
| Aug 25, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | - | 3,333 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.49 | 0.54 | 0.54 | -8.47% | 11,755 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 3,500 |
| Aug 18, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 26,858 |
| Aug 15, 2025 | 0.56 | 0.60 | 0.55 | 0.55 | 0.55 | -6.78% | 18,700 |
| Aug 14, 2025 | 0.60 | 0.65 | 0.49 | 0.59 | 0.59 | -1.67% | 78,133 |
| Aug 13, 2025 | 0.45 | 0.70 | 0.41 | 0.60 | 0.60 | 46.34% | 77,436 |
| Aug 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 36.67% | 27,500 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 17.65% | 2,737 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 1,816 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | 0.27 | -10.00% | 2,283 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -26.47% | 750 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 250 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -7.50% | 5,250 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 17,272 |
| Jul 29, 2025 | 0.23 | 0.40 | 0.23 | 0.38 | 0.38 | 40.74% | 31,479 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,000 |
| Jul 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 35,583 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 1,250 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 808 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 1,550 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.50% | 44,850 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 74,250 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,633 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 267 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,653 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,500 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,500 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,699 |