Skip to main content
North American Niobium and Critical Minerals Corp. (CSE:NIOB)
Canada flag Canada · Delayed Price · Currency is CAD
1.170
-0.150 (-11.36%)
At close: Apr 28, 2026

CSE:NIOB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.401.151.171.17-11.36%268,935
Apr 27, 20261.131.321.131.321.3222.22%523,000
Apr 24, 20260.981.130.971.081.0811.34%734,921
Apr 23, 20261.051.050.940.970.97-5.83%149,612
Apr 22, 20260.951.030.931.031.038.42%292,568
Apr 21, 20261.041.050.840.950.95-9.52%311,342
Apr 20, 20260.731.050.731.051.0541.89%764,120
Apr 17, 20260.590.750.570.740.7434.55%1,007,565
Apr 16, 20260.570.570.540.550.55-87,536
Apr 15, 20260.590.590.550.550.55-6.78%110,777
Apr 14, 20260.590.590.540.590.597.27%560,449
Apr 13, 20260.460.610.460.550.5525.00%531,282
Apr 10, 20260.450.460.440.440.44-4.35%39,097
Apr 8, 20260.490.490.460.460.46-2.13%65,664
Apr 7, 20260.490.500.470.470.47-6.00%16,526
Apr 6, 20260.490.500.490.500.502.04%49,874
Apr 2, 20260.490.490.490.490.49-1.01%1,012
Apr 1, 20260.470.500.460.500.507.61%53,419
Mar 31, 20260.500.500.460.460.46-2.13%51,500
Mar 30, 20260.470.470.470.470.47-2.08%522
Mar 27, 20260.480.510.480.480.48-2.04%42,210
Mar 26, 20260.500.500.490.490.49-1.01%32,722
Mar 25, 20260.520.530.500.500.50-4.81%7,524
Mar 24, 20260.500.520.500.520.52-27,500
Mar 23, 20260.500.560.500.520.521.96%96,800
Mar 20, 20260.500.510.500.510.51-1.92%8,303
Mar 19, 20260.530.540.490.520.52-47,226
Mar 18, 20260.530.550.520.520.52-1.89%27,000
Mar 17, 20260.560.560.500.530.53-1.85%30,217
Mar 16, 20260.500.540.480.540.5410.20%24,602
Mar 13, 20260.550.560.490.490.49-12.50%124,664
Mar 12, 20260.570.570.560.560.56-6,000
Mar 11, 20260.560.580.560.560.56-70,863
Mar 10, 20260.540.570.540.560.565.66%51,503
Mar 9, 20260.500.530.500.530.536.00%65,520
Mar 6, 20260.500.510.480.500.504.17%216,459
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