NioCorp Developments Ltd. (NB)
NASDAQ: NB · Real-Time Price · USD
6.51
-0.41 (-5.92%)
At close: Dec 5, 2025, 4:00 PM EST
6.80
+0.29 (4.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
NioCorp Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.99 | 7.09 | 6.48 | 6.51 | 6.51 | -5.92% | 5,068,482 |
| Dec 4, 2025 | 6.01 | 6.95 | 5.90 | 6.92 | 6.92 | 14.00% | 5,870,082 |
| Dec 3, 2025 | 6.10 | 6.16 | 5.83 | 6.07 | 6.07 | 1.34% | 2,202,518 |
| Dec 2, 2025 | 5.71 | 6.14 | 5.71 | 5.99 | 5.99 | 5.27% | 2,656,172 |
| Dec 1, 2025 | 6.09 | 6.13 | 5.68 | 5.69 | 5.69 | -9.11% | 2,781,387 |
| Nov 28, 2025 | 6.02 | 6.31 | 5.98 | 6.26 | 6.26 | 5.56% | 2,459,629 |
| Nov 26, 2025 | 5.83 | 6.10 | 5.79 | 5.93 | 5.93 | 2.77% | 2,666,894 |
| Nov 25, 2025 | 5.53 | 5.80 | 5.35 | 5.77 | 5.77 | 1.94% | 3,179,059 |
| Nov 24, 2025 | 5.26 | 5.69 | 5.26 | 5.66 | 5.66 | 9.16% | 6,100,769 |
| Nov 21, 2025 | 5.15 | 5.27 | 5.03 | 5.19 | 5.19 | -0.58% | 3,998,292 |
| Nov 20, 2025 | 6.20 | 6.43 | 5.21 | 5.22 | 5.22 | -14.37% | 6,232,647 |
| 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 |
| Oct 10, 2025 | 10.59 | 11.43 | 9.86 | 10.39 | 10.39 | 5.59% | 18,661,280 |
| Oct 9, 2025 | 8.96 | 10.32 | 8.94 | 9.84 | 9.84 | 12.20% | 11,424,107 |
| Oct 8, 2025 | 9.27 | 9.42 | 8.69 | 8.77 | 8.77 | -3.63% | 9,006,868 |
| Oct 7, 2025 | 8.90 | 9.59 | 8.66 | 9.10 | 9.10 | 6.31% | 11,556,020 |
| Oct 6, 2025 | 9.00 | 9.31 | 8.15 | 8.56 | 8.56 | 7.81% | 17,694,549 |
| Oct 3, 2025 | 7.18 | 8.37 | 7.07 | 7.94 | 7.94 | 17.46% | 16,477,958 |
| Oct 2, 2025 | 6.71 | 7.23 | 6.55 | 6.76 | 6.76 | 2.74% | 7,724,721 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.40 | 6.58 | 6.58 | -1.50% | 4,845,801 |
| Sep 30, 2025 | 6.66 | 6.85 | 6.56 | 6.68 | 6.68 | 0.75% | 5,179,293 |
| Sep 29, 2025 | 7.05 | 7.28 | 6.51 | 6.63 | 6.63 | -2.79% | 6,154,404 |
| Sep 26, 2025 | 7.31 | 7.40 | 6.56 | 6.82 | 6.82 | -6.70% | 11,166,571 |
| Sep 25, 2025 | 6.39 | 7.39 | 6.24 | 7.31 | 7.31 | 13.16% | 11,243,728 |
| Sep 24, 2025 | 6.35 | 6.83 | 6.12 | 6.46 | 6.46 | 5.21% | 8,549,311 |
| Sep 23, 2025 | 6.08 | 6.55 | 6.06 | 6.14 | 6.14 | 2.50% | 7,172,083 |
| Sep 22, 2025 | 6.12 | 6.13 | 5.70 | 5.99 | 5.99 | 2.04% | 5,786,642 |
| Sep 19, 2025 | 5.80 | 6.46 | 5.79 | 5.87 | 5.87 | 2.26% | 9,955,781 |
| Sep 18, 2025 | 5.59 | 5.85 | 5.47 | 5.74 | 5.74 | 5.13% | 5,463,232 |
| Sep 17, 2025 | 5.31 | 5.79 | 5.07 | 5.46 | 5.46 | -2.15% | 6,430,434 |
| Sep 16, 2025 | 5.78 | 5.90 | 5.25 | 5.58 | 5.58 | 2.01% | 4,688,554 |
| Sep 15, 2025 | 5.39 | 5.79 | 5.35 | 5.47 | 5.47 | 3.60% | 5,434,606 |
| Sep 12, 2025 | 4.76 | 5.33 | 4.76 | 5.28 | 5.28 | 11.16% | 4,737,756 |
| Sep 11, 2025 | 4.51 | 4.84 | 4.50 | 4.75 | 4.75 | 5.56% | 2,710,560 |
| Sep 10, 2025 | 4.28 | 4.57 | 4.28 | 4.50 | 4.50 | 6.13% | 2,272,741 |
| Sep 9, 2025 | 4.26 | 4.47 | 4.18 | 4.24 | 4.24 | -0.47% | 2,077,182 |
| Sep 8, 2025 | 4.27 | 4.44 | 4.16 | 4.26 | 4.26 | -0.23% | 1,722,189 |
| Sep 5, 2025 | 4.60 | 4.63 | 4.18 | 4.27 | 4.27 | -6.15% | 2,850,581 |
| Sep 4, 2025 | 4.37 | 4.60 | 4.33 | 4.55 | 4.55 | 4.36% | 2,443,431 |
| Sep 3, 2025 | 4.46 | 4.72 | 4.32 | 4.36 | 4.36 | -0.23% | 2,347,318 |
| Sep 2, 2025 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -5.00% | 3,315,415 |
| Aug 29, 2025 | 4.63 | 4.83 | 4.53 | 4.60 | 4.60 | 0.44% | 1,964,309 |
| Aug 28, 2025 | 4.65 | 4.89 | 4.56 | 4.58 | 4.58 | -1.08% | 2,867,599 |
| Aug 27, 2025 | 4.56 | 5.19 | 4.52 | 4.63 | 4.63 | 1.09% | 5,466,989 |
| Aug 26, 2025 | 4.38 | 4.60 | 4.26 | 4.58 | 4.58 | 3.85% | 3,179,057 |
| Aug 25, 2025 | 4.14 | 4.48 | 3.95 | 4.41 | 4.41 | 6.52% | 2,869,106 |
| Aug 22, 2025 | 4.19 | 4.26 | 4.03 | 4.14 | 4.14 | -0.96% | 2,886,397 |
| Aug 21, 2025 | 3.94 | 4.22 | 3.83 | 4.18 | 4.18 | 4.24% | 2,752,430 |
| Aug 20, 2025 | 3.73 | 4.07 | 3.55 | 4.01 | 4.01 | 7.80% | 3,147,339 |
| Aug 19, 2025 | 4.37 | 4.42 | 3.50 | 3.72 | 3.72 | -14.87% | 5,450,070 |
| Aug 18, 2025 | 4.30 | 4.41 | 4.09 | 4.37 | 4.37 | 0.46% | 2,523,433 |
| Aug 15, 2025 | 4.65 | 4.69 | 4.25 | 4.35 | 4.35 | -6.05% | 3,369,048 |
| Aug 14, 2025 | 4.67 | 4.99 | 4.47 | 4.63 | 4.63 | -4.34% | 4,127,953 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.45 | 4.84 | 4.84 | 6.37% | 5,134,028 |
| Aug 12, 2025 | 4.38 | 4.84 | 4.07 | 4.55 | 4.55 | 2.25% | 4,784,531 |
| Aug 11, 2025 | 4.90 | 5.09 | 4.30 | 4.45 | 4.45 | -6.12% | 8,759,312 |
| Aug 8, 2025 | 4.32 | 4.87 | 4.22 | 4.74 | 4.74 | 11.79% | 9,295,406 |
| Aug 7, 2025 | 4.31 | 4.64 | 4.06 | 4.24 | 4.24 | 5.21% | 9,289,624 |
| Aug 6, 2025 | 4.12 | 4.44 | 3.68 | 4.03 | 4.03 | 4.95% | 15,339,562 |
| Aug 5, 2025 | 3.55 | 3.86 | 3.21 | 3.84 | 3.84 | 15.66% | 12,086,626 |
| Aug 4, 2025 | 3.38 | 3.62 | 3.24 | 3.32 | 3.32 | 5.06% | 7,583,517 |
| Aug 1, 2025 | 2.72 | 3.28 | 2.66 | 3.16 | 3.16 | 12.06% | 5,744,071 |
| Jul 31, 2025 | 2.71 | 2.87 | 2.64 | 2.82 | 2.82 | 4.06% | 2,008,871 |
| Jul 30, 2025 | 2.77 | 2.92 | 2.70 | 2.71 | 2.71 | -3.90% | 1,524,436 |
| Jul 29, 2025 | 3.01 | 3.06 | 2.80 | 2.82 | 2.82 | -6.00% | 1,393,480 |
| Jul 28, 2025 | 3.14 | 3.15 | 2.93 | 3.00 | 3.00 | -4.46% | 1,914,452 |
| Jul 25, 2025 | 3.16 | 3.19 | 3.09 | 3.14 | 3.14 | -1.26% | 1,094,367 |
| Jul 24, 2025 | 3.27 | 3.34 | 3.17 | 3.18 | 3.18 | -3.64% | 1,088,441 |
| Jul 23, 2025 | 3.18 | 3.34 | 3.18 | 3.30 | 3.30 | 4.43% | 1,583,779 |
| Jul 22, 2025 | 3.28 | 3.32 | 3.14 | 3.16 | 3.16 | -3.66% | 1,521,159 |
| Jul 21, 2025 | 3.21 | 3.41 | 3.13 | 3.28 | 3.28 | 3.63% | 5,240,833 |
| Jul 18, 2025 | 3.26 | 3.27 | 3.16 | 3.17 | 3.17 | -1.09% | 2,797,294 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.13 | 3.20 | 3.20 | -19.80% | 8,764,035 |