NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
4.805
-0.135 (-2.73%)
Mar 6, 2026, 1:04 PM EST - Market open
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.99 | 4.67 | 4.82 | - | -2.43% | 1,559,685 |
| Mar 5, 2026 | 5.14 | 5.18 | 4.77 | 4.94 | 4.94 | -5.18% | 6,468,230 |
| Mar 4, 2026 | 5.24 | 5.39 | 5.14 | 5.21 | 5.21 | 0.39% | 4,558,431 |
| Mar 3, 2026 | 5.28 | 5.41 | 5.15 | 5.19 | 5.19 | -7.32% | 4,862,827 |
| Mar 2, 2026 | 5.21 | 5.69 | 5.10 | 5.60 | 5.60 | 5.66% | 6,338,158 |
| Feb 27, 2026 | 5.54 | 5.58 | 5.25 | 5.30 | 5.30 | -5.86% | 5,957,558 |
| Feb 26, 2026 | 5.67 | 5.79 | 5.40 | 5.63 | 5.63 | 1.62% | 6,482,297 |
| Feb 25, 2026 | 5.54 | 5.73 | 5.31 | 5.54 | 5.54 | 2.59% | 4,966,725 |
| Feb 24, 2026 | 5.30 | 5.56 | 5.21 | 5.40 | 5.40 | -2.70% | 7,307,376 |
| Feb 23, 2026 | 5.32 | 5.70 | 5.20 | 5.55 | 5.55 | 3.93% | 4,579,442 |
| Feb 20, 2026 | 5.53 | 5.59 | 5.21 | 5.34 | 5.34 | -3.61% | 3,863,370 |
| Feb 19, 2026 | 5.50 | 5.58 | 5.31 | 5.54 | 5.54 | -1.42% | 4,124,108 |
| Feb 18, 2026 | 5.62 | 5.71 | 5.47 | 5.62 | 5.62 | 1.26% | 3,050,933 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.35 | 5.55 | 5.55 | -4.31% | 3,511,149 |
| Feb 13, 2026 | 5.60 | 6.04 | 5.44 | 5.80 | 5.80 | 3.57% | 4,075,146 |
| Feb 12, 2026 | 6.08 | 6.10 | 5.54 | 5.60 | 5.60 | -7.74% | 5,160,176 |
| Feb 11, 2026 | 6.24 | 6.35 | 5.80 | 6.07 | 6.07 | -1.14% | 4,962,749 |
| Feb 10, 2026 | 6.25 | 6.29 | 6.08 | 6.14 | 6.14 | -1.92% | 2,395,207 |
| Feb 9, 2026 | 5.91 | 6.32 | 5.77 | 6.26 | 6.26 | 4.95% | 3,613,358 |
| Feb 6, 2026 | 6.00 | 6.07 | 5.75 | 5.97 | 5.97 | 3.92% | 4,702,640 |
| Feb 5, 2026 | 6.37 | 6.47 | 5.71 | 5.74 | 5.74 | -13.94% | 6,089,755 |
| Feb 4, 2026 | 7.45 | 7.57 | 6.36 | 6.67 | 6.67 | -11.07% | 6,987,982 |
| Feb 3, 2026 | 6.38 | 7.59 | 6.33 | 7.50 | 7.50 | 21.75% | 9,163,752 |
| Feb 2, 2026 | 6.26 | 6.61 | 6.12 | 6.16 | 6.16 | 4.41% | 5,488,944 |
| Jan 30, 2026 | 6.23 | 6.49 | 5.70 | 5.90 | 5.90 | -8.60% | 7,113,725 |
| Jan 29, 2026 | 6.81 | 6.90 | 5.84 | 6.46 | 6.46 | -11.58% | 13,249,256 |
| Jan 28, 2026 | 7.43 | 7.48 | 7.08 | 7.30 | 7.30 | -1.22% | 5,233,507 |
| Jan 27, 2026 | 6.79 | 7.62 | 6.60 | 7.39 | 7.39 | 9.48% | 6,608,324 |
| Jan 26, 2026 | 8.15 | 8.18 | 6.67 | 6.75 | 6.75 | -12.34% | 15,027,601 |
| Jan 23, 2026 | 7.95 | 8.05 | 7.48 | 7.70 | 7.70 | 5.77% | 12,316,926 |
| Jan 22, 2026 | 6.45 | 7.61 | 6.45 | 7.28 | 7.28 | 13.40% | 10,865,663 |
| Jan 21, 2026 | 6.73 | 7.05 | 6.00 | 6.42 | 6.42 | -2.13% | 6,802,899 |
| Jan 20, 2026 | 6.36 | 6.85 | 6.25 | 6.56 | 6.56 | -0.76% | 6,034,683 |
| Jan 16, 2026 | 6.33 | 6.74 | 6.16 | 6.61 | 6.61 | 3.93% | 4,256,207 |
| Jan 15, 2026 | 6.68 | 6.72 | 6.25 | 6.36 | 6.36 | -6.61% | 6,536,335 |
| Jan 14, 2026 | 6.66 | 7.16 | 6.37 | 6.81 | 6.81 | 2.25% | 7,080,568 |
| Jan 13, 2026 | 7.23 | 7.30 | 6.60 | 6.66 | 6.66 | -3.48% | 4,884,905 |
| Jan 12, 2026 | 6.48 | 6.98 | 6.30 | 6.90 | 6.90 | 9.52% | 4,505,284 |
| Jan 9, 2026 | 6.54 | 6.71 | 6.26 | 6.30 | 6.30 | -2.17% | 3,088,022 |
| Jan 8, 2026 | 6.51 | 6.69 | 6.30 | 6.44 | 6.44 | -2.72% | 2,965,972 |
| Jan 7, 2026 | 6.35 | 6.92 | 6.30 | 6.62 | 6.62 | 2.16% | 4,117,025 |
| Jan 6, 2026 | 6.49 | 6.70 | 6.29 | 6.48 | 6.48 | 3.02% | 3,942,975 |
| Jan 5, 2026 | 6.10 | 6.31 | 6.00 | 6.29 | 6.29 | 5.71% | 4,443,095 |
| Jan 2, 2026 | 5.41 | 5.99 | 5.35 | 5.95 | 5.95 | 12.26% | 5,820,660 |
| Dec 31, 2025 | 5.21 | 5.34 | 5.14 | 5.30 | 5.30 | 1.53% | 3,983,962 |
| Dec 30, 2025 | 5.41 | 5.44 | 5.20 | 5.22 | 5.22 | -2.79% | 2,781,311 |
| Dec 29, 2025 | 5.50 | 5.73 | 5.30 | 5.37 | 5.37 | -5.62% | 3,117,753 |
| Dec 26, 2025 | 6.12 | 6.13 | 5.65 | 5.69 | 5.69 | -6.72% | 2,274,667 |
| Dec 24, 2025 | 5.93 | 6.15 | 5.77 | 6.10 | 6.10 | 3.04% | 2,075,448 |
| Dec 23, 2025 | 5.69 | 6.27 | 5.61 | 5.92 | 5.92 | 4.04% | 3,190,762 |
| Dec 22, 2025 | 5.75 | 5.86 | 5.62 | 5.69 | 5.69 | -0.70% | 2,991,524 |
| Dec 19, 2025 | 5.40 | 5.79 | 5.39 | 5.73 | 5.73 | 5.33% | 7,765,380 |
| Dec 18, 2025 | 5.36 | 5.58 | 5.24 | 5.44 | 5.44 | 3.03% | 2,862,078 |
| Dec 17, 2025 | 5.67 | 5.86 | 5.25 | 5.28 | 5.28 | -6.05% | 3,300,629 |
| Dec 16, 2025 | 5.59 | 5.77 | 5.46 | 5.62 | 5.62 | -0.88% | 2,404,980 |
| Dec 15, 2025 | 6.25 | 6.37 | 5.66 | 5.67 | 5.67 | -8.25% | 3,052,029 |
| Dec 12, 2025 | 6.47 | 6.60 | 6.00 | 6.18 | 6.18 | -4.92% | 3,078,438 |
| Dec 11, 2025 | 6.28 | 6.61 | 6.00 | 6.50 | 6.50 | 2.69% | 2,822,344 |
| Dec 10, 2025 | 6.67 | 6.67 | 6.03 | 6.33 | 6.33 | -5.10% | 5,623,742 |
| Dec 9, 2025 | 6.52 | 6.76 | 6.43 | 6.67 | 6.67 | 0.60% | 3,817,883 |
| Dec 8, 2025 | 6.78 | 6.80 | 6.43 | 6.63 | 6.63 | 1.84% | 4,142,101 |
| Dec 5, 2025 | 6.99 | 7.09 | 6.48 | 6.51 | 6.51 | -5.92% | 5,351,827 |
| Dec 4, 2025 | 6.01 | 6.95 | 5.90 | 6.92 | 6.92 | 14.00% | 5,941,955 |
| Dec 3, 2025 | 6.10 | 6.16 | 5.83 | 6.07 | 6.07 | 1.34% | 2,274,037 |
| Dec 2, 2025 | 5.71 | 6.14 | 5.71 | 5.99 | 5.99 | 5.27% | 2,659,579 |
| Dec 1, 2025 | 6.09 | 6.13 | 5.68 | 5.69 | 5.69 | -9.11% | 2,795,861 |
| Nov 28, 2025 | 6.02 | 6.31 | 5.98 | 6.26 | 6.26 | 5.56% | 2,477,958 |
| Nov 26, 2025 | 5.83 | 6.10 | 5.79 | 5.93 | 5.93 | 2.77% | 2,698,231 |
| Nov 25, 2025 | 5.53 | 5.80 | 5.35 | 5.77 | 5.77 | 1.94% | 3,194,261 |
| Nov 24, 2025 | 5.26 | 5.69 | 5.26 | 5.66 | 5.66 | 9.16% | 6,134,708 |
| Nov 21, 2025 | 5.15 | 5.27 | 5.03 | 5.19 | 5.19 | -0.58% | 4,014,959 |
| Nov 20, 2025 | 6.20 | 6.43 | 5.21 | 5.22 | 5.22 | -14.37% | 6,243,513 |
| Nov 19, 2025 | 6.04 | 6.49 | 5.92 | 6.09 | 6.09 | 4.46% | 5,170,851 |
| Nov 18, 2025 | 5.51 | 5.95 | 5.50 | 5.83 | 5.83 | 4.67% | 4,133,044 |
| Nov 17, 2025 | 5.80 | 5.86 | 5.40 | 5.57 | 5.57 | -5.27% | 4,934,446 |
| Nov 14, 2025 | 5.23 | 6.19 | 5.21 | 5.88 | 5.88 | 8.29% | 6,531,640 |
| Nov 13, 2025 | 6.04 | 6.18 | 5.33 | 5.43 | 5.43 | -11.56% | 7,705,202 |
| Nov 12, 2025 | 6.08 | 6.47 | 6.03 | 6.14 | 6.14 | 2.68% | 6,194,584 |
| Nov 11, 2025 | 6.26 | 6.26 | 5.87 | 5.98 | 5.98 | -4.63% | 3,261,582 |
| Nov 10, 2025 | 6.35 | 6.49 | 6.08 | 6.27 | 6.27 | 1.79% | 5,094,733 |
| Nov 7, 2025 | 5.55 | 6.22 | 5.38 | 6.16 | 6.16 | 4.41% | 7,595,680 |
| Nov 6, 2025 | 6.25 | 6.50 | 5.72 | 5.90 | 5.90 | -2.88% | 6,157,813 |
| Nov 5, 2025 | 6.33 | 6.47 | 6.00 | 6.08 | 6.08 | -3.19% | 4,669,378 |
| Nov 4, 2025 | 6.01 | 6.51 | 6.01 | 6.28 | 6.28 | -3.91% | 10,596,064 |
| Nov 3, 2025 | 7.36 | 7.37 | 6.46 | 6.53 | 6.53 | -11.40% | 7,863,326 |
| Oct 31, 2025 | 7.85 | 7.95 | 7.17 | 7.37 | 7.37 | -7.41% | 6,009,689 |
| Oct 30, 2025 | 7.75 | 8.16 | 7.32 | 7.96 | 7.96 | 4.87% | 7,090,907 |
| Oct 29, 2025 | 7.53 | 7.81 | 7.26 | 7.59 | 7.59 | -0.52% | 5,833,875 |
| Oct 28, 2025 | 7.17 | 7.87 | 7.13 | 7.63 | 7.63 | 4.38% | 5,802,508 |
| Oct 27, 2025 | 7.60 | 7.60 | 6.85 | 7.31 | 7.31 | -11.50% | 12,835,443 |
| Oct 24, 2025 | 8.12 | 8.97 | 8.02 | 8.26 | 8.26 | 4.96% | 10,161,048 |
| Oct 23, 2025 | 8.80 | 9.05 | 7.80 | 7.87 | 7.87 | -6.97% | 12,701,722 |
| Oct 22, 2025 | 8.03 | 9.00 | 7.61 | 8.46 | 8.46 | 0.42% | 15,005,888 |
| Oct 21, 2025 | 8.79 | 9.10 | 8.35 | 8.43 | 8.43 | -13.23% | 10,795,116 |
| Oct 20, 2025 | 8.76 | 9.80 | 8.38 | 9.71 | 9.71 | 19.73% | 13,746,239 |
| Oct 17, 2025 | 8.00 | 8.94 | 7.95 | 8.11 | 8.11 | -2.29% | 12,218,502 |
| Oct 16, 2025 | 9.94 | 9.98 | 8.23 | 8.30 | 8.30 | -14.34% | 17,862,888 |
| Oct 15, 2025 | 11.25 | 11.38 | 9.10 | 9.69 | 9.69 | -16.97% | 27,801,066 |
| Oct 14, 2025 | 12.34 | 12.34 | 10.20 | 11.67 | 11.67 | 3.09% | 29,891,617 |
| Oct 13, 2025 | 10.84 | 12.58 | 10.01 | 11.32 | 11.32 | 8.95% | 34,909,408 |