Dark

NB
NioCorp Developments Ltd. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

4.75USD-1.452%(-0.07)2,207,935

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:02:30 AM EDT

4.90USD+1.660%(+0.08)2,267

After-hours

Jul 2, 2026 4:02:30 PM EDT

4.75USD0.000%(0.00)202,662

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	4.9200	5.000000	4.6250	4.7400	-1.660%	2,207,935	0.000%
2026-07-01	4.8000	5.005000	4.7650	4.8200	0.000%	2,368,583	-1.660%
2026-06-30	4.6000	4.985000	4.5900	4.8200	+5.470%	4,106,601	-1.660%
2026-06-29	4.4800	4.590000	4.2800	4.5700	+0.440%	3,423,412	+3.720%
2026-06-26	4.5000	4.650000	4.4700	4.5500	-1.087%	7,250,037	+4.176%
2026-06-25	4.6500	4.740000	4.4500	4.6000	-0.433%	2,897,639	+3.043%
2026-06-24	4.8300	4.890000	4.5300	4.6200	-5.906%	3,660,235	+2.597%
2026-06-23	4.9300	5.130000	4.8750	4.9100	-5.577%	3,119,110	-3.462%
2026-06-22	5.2550	5.350000	5.1550	5.2000	-2.072%	2,053,023	-8.846%
2026-06-18	5.3500	5.400000	5.1650	5.3100	+2.312%	2,609,552	-10.734%
2026-06-17	5.1900	5.400000	5.1700	5.1900	0.000%	2,668,571	-8.671%
2026-06-16	5.3800	5.470000	5.1700	5.1900	-3.889%	2,176,228	-8.671%
2026-06-15	5.6500	5.765000	5.3900	5.4000	0.000%	3,121,865	-12.222%
2026-06-12	5.4600	5.610000	5.3000	5.4000	-0.369%	3,418,334	-12.222%
2026-06-11	4.8900	5.430000	4.8800	5.4200	+11.983%	3,590,275	-12.546%
2026-06-10	4.9200	5.070000	4.7650	4.8400	-3.006%	4,039,670	-2.066%
2026-06-09	5.2100	5.320000	4.7700	4.9900	0.000%	4,637,471	-5.010%
2026-06-08	5.3100	5.320000	4.9346	4.9900	-2.729%	3,364,900	-5.010%
2026-06-05	5.7400	5.740000	5.1200	5.1300	-12.903%	4,382,586	-7.602%
2026-06-04	5.7200	5.960000	5.6100	5.8900	+1.552%	2,787,304	-19.525%
2026-06-03	6.1400	6.170000	5.7850	5.8000	-7.937%	4,021,219	-18.276%
2026-06-02	6.1500	6.380000	6.0600	6.3000	+2.773%	4,234,056	-24.762%
2026-06-01	5.6300	6.215000	5.5000	6.1300	+6.239%	5,035,340	-22.675%
2026-05-29	5.9300	5.950000	5.6500	5.7700	-3.188%	2,842,220	-17.851%
2026-05-28	5.7000	6.085000	5.6100	5.9600	+4.014%	3,378,495	-20.470%
2026-05-27	5.7200	5.835000	5.6100	5.7300	-1.377%	2,529,110	-17.277%
2026-05-26	5.5300	5.860000	5.5200	5.8100	+7.593%	4,621,529	-18.417%
2026-05-22	5.3000	5.470000	5.2300	5.4000	+1.504%	3,388,653	-12.222%
2026-05-21	5.2100	5.520000	5.1600	5.3200	+2.111%	4,249,234	-10.902%
2026-05-20	5.0000	5.270000	4.8700	5.2100	+7.423%	3,833,440	-9.021%
2026-05-19	4.9950	5.010000	4.6650	4.8500	-3.960%	5,079,672	-2.268%
2026-05-18	5.5100	5.510000	4.9500	5.0500	-7.509%	6,225,161	-6.139%
2026-05-15	5.6700	5.765000	5.4300	5.4600	-6.826%	4,044,705	-13.187%
2026-05-14	5.9000	5.955000	5.6050	5.8600	-1.513%	3,345,773	-19.113%
2026-05-13	6.0400	6.100000	5.8300	5.9500	-2.936%	3,017,746	-20.336%
2026-05-12	6.0000	6.150000	5.8050	6.1300	0.000%	3,056,767	-22.675%
2026-05-11	6.0100	6.249300	5.8100	6.1300	+0.657%	3,916,001	-22.675%
2026-05-08	6.1400	6.260000	5.9500	6.0900	+1.669%	3,340,107	-22.167%
2026-05-07	6.4700	6.525000	5.9400	5.9900	-6.406%	5,321,070	-20.868%
2026-05-06	5.9700	6.440000	5.8000	6.4000	+8.475%	5,383,531	-25.938%
2026-05-05	6.1200	6.140000	5.7850	5.9000	-2.318%	3,824,284	-19.661%
2026-05-04	6.0500	6.265100	5.8750	6.0400	-0.165%	4,252,067	-21.523%
2026-05-01	5.8800	6.130000	5.7150	6.0500	+1.340%	4,173,270	-21.653%
2026-04-30	5.6100	6.050000	5.6100	5.9700	+6.989%	4,731,648	-20.603%
2026-04-29	5.6600	5.670000	5.3900	5.5800	-1.239%	4,223,313	-15.054%
2026-04-28	5.7000	5.860000	5.5200	5.6500	-4.561%	3,996,496	-16.106%
2026-04-27	5.5600	6.120000	5.5600	5.9200	+4.594%	4,940,167	-19.932%
2026-04-24	5.8200	5.850000	5.4400	5.6600	-1.222%	3,704,892	-16.254%
2026-04-23	6.3400	6.350000	5.6500	5.7300	-11.025%	4,769,614	-17.277%
2026-04-22	6.3000	6.520000	6.1650	6.4400	+4.715%	4,028,466	-26.398%
2026-04-21	6.3100	6.390000	5.9900	6.1500	-3.906%	5,133,355	-22.927%
2026-04-20	6.1700	6.480000	6.1400	6.4000	+2.894%	4,951,887	-25.938%
2026-04-17	6.1200	6.460000	6.0300	6.2200	+5.782%	10,897,806	-23.794%
2026-04-16	5.9900	6.040000	5.6101	5.8800	-0.508%	6,115,318	-19.388%
2026-04-15	5.0800	5.940000	5.0700	5.9100	+18.437%	10,862,742	-19.797%
2026-04-14	5.2500	5.290000	4.9650	4.9900	-2.918%	3,703,065	-5.010%
2026-04-13	4.7900	5.230000	4.6800	5.1400	+6.639%	4,127,037	-7.782%
2026-04-10	5.0000	5.185000	4.7800	4.8200	-2.823%	3,119,607	-1.660%
2026-04-09	4.9000	5.080000	4.8100	4.9600	+1.639%	2,708,964	-4.435%
2026-04-08	5.0000	5.080000	4.7300	4.8800	+6.318%	4,212,201	-2.869%
2026-04-07	4.8900	4.890000	4.4650	4.5900	-7.085%	3,400,160	+3.268%
2026-04-06	4.6700	5.020000	4.6200	4.9400	+6.695%	4,251,014	-4.049%
2026-04-02	4.3000	4.680000	4.3000	4.6300	+1.982%	2,460,358	+2.376%
2026-04-01	4.6000	4.685000	4.4900	4.5400	+1.794%	3,240,070	+4.405%
2026-03-31	4.2800	4.500000	4.2450	4.4600	+6.444%	4,468,257	+6.278%
2026-03-30	4.5600	4.580000	4.1500	4.1900	-7.506%	3,737,386	+13.126%
2026-03-27	4.5200	4.590000	4.4600	4.5300	-0.875%	2,096,919	+4.636%
2026-03-26	4.6700	4.685000	4.5150	4.5700	-3.383%	2,082,621	+3.720%
2026-03-25	4.7300	4.829900	4.6550	4.7300	+3.501%	2,884,607	+0.211%
2026-03-24	4.6200	4.680000	4.4350	4.5700	-2.141%	3,464,272	+3.720%
2026-03-23	4.5150	4.755000	4.4300	4.6700	+5.418%	3,924,745	+1.499%
2026-03-20	4.4200	4.540000	4.2400	4.4300	+0.226%	6,487,892	+6.998%
2026-03-19	4.5900	4.610000	4.2300	4.4200	-7.917%	5,514,957	+7.240%
2026-03-18	4.9000	4.945000	4.7600	4.8000	-3.614%	3,535,741	-1.250%
2026-03-17	4.9000	4.990000	4.8000	4.9800	+0.810%	2,687,988	-4.819%
2026-03-16	4.7500	4.955000	4.6900	4.9400	+4.440%	3,307,049	-4.049%
2026-03-13	4.8000	4.915000	4.6289	4.7300	-1.253%	3,022,961	+0.211%
2026-03-12	4.8400	4.900000	4.6200	4.7900	-4.391%	4,516,551	-1.044%
2026-03-11	4.8600	5.030000	4.8013	5.0100	+1.623%	4,084,262	-5.389%
2026-03-10	4.8400	5.020000	4.6350	4.9300	+3.789%	4,555,940	-3.854%
2026-03-09	4.6000	4.760000	4.4600	4.7500	-0.419%	5,398,089	-0.211%
2026-03-06	4.8000	4.985000	4.6700	4.7700	-3.441%	3,436,715	-0.629%
2026-03-05	5.1400	5.180000	4.7650	4.9400	-5.182%	6,491,029	-4.049%
2026-03-04	5.2400	5.390000	5.1350	5.2100	+0.385%	4,607,772	-9.021%
2026-03-03	5.2800	5.410000	5.1500	5.1900	-7.321%	4,899,973	-8.671%
2026-03-02	5.2100	5.685500	5.1000	5.6000	+5.660%	6,385,982	-15.357%
2026-02-27	5.5400	5.576019	5.2500	5.3000	-5.861%	5,992,238	-10.566%
2026-02-26	5.6700	5.790000	5.4000	5.6300	+1.625%	6,524,184	-15.808%
2026-02-25	5.5400	5.730000	5.3100	5.5400	+2.593%	5,015,068	-14.440%
2026-02-24	5.3000	5.555000	5.2100	5.4000	-2.703%	7,414,704	-12.222%
2026-02-23	5.3200	5.700000	5.2000	5.5500	+3.933%	4,676,766	-14.595%
2026-02-20	5.5300	5.590000	5.2100	5.3400	-3.610%	3,952,199	-11.236%
2026-02-19	5.5000	5.575000	5.3100	5.5400	-1.423%	4,176,615	-14.440%
2026-02-18	5.6200	5.710000	5.4700	5.6200	+1.261%	3,118,652	-15.658%
2026-02-17	5.6000	5.780000	5.3500	5.5500	-4.310%	3,539,885	-14.595%
2026-02-13	5.6000	6.039900	5.4400	5.8000	+3.571%	4,084,668	-18.276%
2026-02-12	6.0800	6.100000	5.5350	5.6000	-7.743%	5,212,044	-15.357%
2026-02-11	6.2400	6.350000	5.8000	6.0700	-1.140%	4,970,353	-21.911%
2026-02-10	6.2500	6.290000	6.0820	6.1400	-1.917%	2,431,694	-22.801%
2026-02-09	5.9100	6.320000	5.7700	6.2600	+4.946%	3,646,015	-24.281%
2026-02-06	6.0000	6.069900	5.7500	5.9650	+3.920%	4,729,278	-20.536%
2026-02-05	6.3700	6.470000	5.7100	5.7400	-13.943%	6,157,614	-17.422%
2026-02-04	7.4500	7.571300	6.3600	6.6700	-11.067%	7,030,401	-28.936%
2026-02-03	6.3800	7.590000	6.3300	7.5000	+21.753%	9,228,094	-36.800%
2026-02-02	6.2600	6.610000	6.1200	6.1600	+4.407%	5,521,255	-23.052%
2026-01-30	6.2300	6.490000	5.7000	5.9000	-8.598%	7,139,061	-19.661%
2026-01-29	6.8100	6.900000	5.8400	6.4550	-11.575%	13,282,039	-26.569%
2026-01-28	7.4300	7.480000	7.0770	7.3000	-1.218%	5,955,283	-35.068%
2026-01-27	6.7900	7.620000	6.6000	7.3900	+9.481%	6,663,597	-35.859%
2026-01-26	8.1500	8.180000	6.6700	6.7500	-12.338%	15,116,045	-29.778%
2026-01-23	7.9500	8.050000	7.4800	7.7000	+5.769%	12,372,292	-38.442%
2026-01-22	6.4500	7.610000	6.4500	7.2800	+13.396%	10,881,482	-34.890%
2026-01-21	6.7250	7.050000	5.9946	6.4200	-2.134%	6,800,068	-26.168%
2026-01-20	6.3600	6.850000	6.2500	6.5600	-0.756%	6,023,116	-27.744%
2026-01-16	6.3250	6.740000	6.1600	6.6100	+3.931%	4,205,934	-28.290%
2026-01-15	6.6800	6.720000	6.2500	6.3600	-6.608%	6,492,554	-25.472%
2026-01-14	6.6600	7.160000	6.3700	6.8100	+2.252%	7,054,156	-30.396%
2026-01-13	7.2300	7.300000	6.6000	6.6600	-3.478%	4,832,550	-28.829%
2026-01-12	6.4800	6.975000	6.3000	6.9000	+9.524%	4,484,077	-31.304%
2026-01-09	6.5400	6.709900	6.2600	6.3000	-2.174%	3,025,575	-24.762%
2026-01-08	6.5100	6.689300	6.3000	6.4400	-2.719%	2,960,035	-26.398%
2026-01-07	6.3500	6.919900	6.3000	6.6200	+2.160%	4,101,397	-28.399%
2026-01-06	6.4900	6.700000	6.2900	6.4800	+3.021%	3,931,930	-26.852%
2026-01-05	6.1000	6.310000	5.9950	6.2900	+5.714%	4,420,527	-24.642%
2026-01-02	5.4100	5.990000	5.3500	5.9500	+12.264%	5,819,669	-20.336%
2025-12-31	5.2100	5.340000	5.1400	5.3000	+1.533%	3,983,962	-10.566%
2025-12-30	5.4100	5.440000	5.2000	5.2200	-2.793%	2,781,311	-9.195%
2025-12-29	5.5000	5.730000	5.3000	5.3700	-5.624%	3,117,753	-11.732%
2025-12-26	6.1200	6.130000	5.6500	5.6900	-6.721%	2,267,089	-16.696%
2025-12-24	5.9300	6.150000	5.7700	6.1000	+3.041%	2,071,516	-22.295%
2025-12-23	5.6900	6.270000	5.6100	5.9200	+4.042%	3,178,673	-19.932%
2025-12-22	5.7500	5.860000	5.6200	5.6900	-0.698%	2,984,423	-16.696%
2025-12-19	5.4000	5.786500	5.3900	5.7300	+5.331%	7,757,597	-17.277%
2025-12-18	5.3600	5.580000	5.2400	5.4400	+3.030%	2,853,593	-12.868%
2025-12-17	5.6700	5.855000	5.2500	5.2800	-6.050%	3,290,483	-10.227%
2025-12-16	5.5900	5.770000	5.4600	5.6200	-0.882%	2,394,280	-15.658%
2025-12-15	6.2500	6.370000	5.6600	5.6700	-8.252%	3,042,763	-16.402%
2025-12-12	6.4700	6.600000	6.0000	6.1800	-4.923%	3,073,558	-23.301%
2025-12-11	6.2800	6.610000	6.0000	6.5000	+2.686%	2,806,952	-27.077%
2025-12-10	6.6700	6.670000	6.0250	6.3300	-5.097%	5,613,451	-25.118%
2025-12-09	6.5200	6.755000	6.4303	6.6700	+0.603%	3,805,959	-28.936%
2025-12-08	6.7800	6.800000	6.4300	6.6300	+1.843%	4,132,842	-28.507%
2025-12-05	6.9900	7.090000	6.4800	6.5100	-5.925%	5,343,161	-27.189%
2025-12-04	6.0100	6.950000	5.9000	6.9200	+14.003%	5,930,395	-31.503%
2025-12-03	6.0950	6.160000	5.8261	6.0700	+1.336%	2,266,683	-21.911%
2025-12-02	5.7100	6.135000	5.7100	5.9900	+5.272%	2,652,503	-20.868%
2025-12-01	6.0900	6.130000	5.6800	5.6900	-9.105%	2,790,544	-16.696%
2025-11-28	6.0200	6.305000	5.9800	6.2600	+5.565%	2,471,231	-24.281%
2025-11-26	5.8300	6.100000	5.7900	5.9300	+2.773%	2,698,231	-20.067%
2025-11-25	5.5300	5.800000	5.3500	5.7700	+1.943%	3,194,261	-17.851%
2025-11-24	5.2600	5.690000	5.2600	5.6600	+9.161%	6,124,580	-16.254%
2025-11-21	5.1500	5.270000	5.0300	5.1850	-0.575%	4,011,064	-8.582%
2025-11-20	6.2000	6.430000	5.2100	5.2150	-14.368%	6,230,553	-9.108%
2025-11-19	6.0400	6.490000	5.9200	6.0900	+4.460%	5,161,154	-22.167%
2025-11-18	5.5100	5.950000	5.5000	5.8300	+4.668%	4,119,690	-18.696%
2025-11-17	5.8000	5.860000	5.4000	5.5700	-5.272%	4,934,446	-14.901%
2025-11-14	5.2300	6.190000	5.2101	5.8800	+8.287%	6,531,640	-19.388%
2025-11-13	6.0400	6.180000	5.3300	5.4300	-11.564%	7,705,202	-12.707%
2025-11-12	6.0800	6.465000	6.0300	6.1400	+2.676%	6,193,924	-22.801%
2025-11-11	6.2600	6.260000	5.8700	5.9800	-4.625%	3,259,230	-20.736%
2025-11-10	6.3500	6.490000	6.0800	6.2700	+1.786%	5,086,898	-24.402%
2025-11-07	5.5500	6.215000	5.3801	6.1600	+4.407%	7,589,990	-23.052%
2025-11-06	6.2500	6.500000	5.7200	5.9000	-2.881%	6,145,311	-19.661%
2025-11-05	6.3300	6.470000	6.0000	6.0750	-3.187%	4,659,474	-21.975%
2025-11-04	6.0100	6.510000	6.0100	6.2750	-3.905%	10,590,063	-24.462%
2025-11-03	7.3600	7.370000	6.4635	6.5300	-11.398%	7,857,527	-27.412%
2025-10-31	7.8500	7.949800	7.1700	7.3700	-7.412%	6,009,689	-35.685%
2025-10-30	7.7500	8.160000	7.3200	7.9600	+4.875%	7,090,907	-40.452%
2025-10-29	7.5300	7.810000	7.2600	7.5900	-0.524%	5,833,875	-37.549%
2025-10-28	7.1700	7.870000	7.1300	7.6300	+4.378%	5,802,508	-37.877%
2025-10-27	7.6000	7.600000	6.8500	7.3100	-11.501%	12,835,443	-35.157%
2025-10-24	8.1200	8.970000	8.0200	8.2600	+4.956%	10,160,418	-42.615%
2025-10-23	8.8000	9.050000	7.8000	7.8700	-6.974%	12,701,722	-39.771%
2025-10-22	8.0300	8.997100	7.6100	8.4600	+0.415%	15,005,888	-43.972%
2025-10-21	8.7900	9.100000	8.3500	8.4250	-13.234%	10,795,116	-43.739%
2025-10-20	8.7600	9.797100	8.3750	9.7100	+19.729%	13,746,239	-51.184%
2025-10-17	8.0000	8.940000	7.9500	8.1100	-2.289%	12,218,502	-41.554%
2025-10-16	9.9400	9.980000	8.2300	8.3000	-14.345%	17,862,888	-42.892%
2025-10-15	11.2500	11.380000	9.1001	9.6900	-16.967%	27,801,066	-51.084%
2025-10-14	12.3350	12.335000	10.2000	11.6700	+3.092%	29,891,617	-59.383%
2025-10-13	10.8350	12.580000	10.0100	11.3200	+8.951%	34,909,408	-58.127%
2025-10-10	10.5894	11.429900	9.8600	10.3900	+5.589%	18,661,280	-54.379%
2025-10-09	8.9600	10.320000	8.9400	9.8400	+12.201%	11,424,107	-51.829%
2025-10-08	9.2700	9.420000	8.6900	8.7700	-3.626%	9,006,868	-45.952%
2025-10-07	8.9000	9.590000	8.6605	9.1000	+6.308%	11,556,020	-47.912%
2025-10-06	9.0000	9.310000	8.1500	8.5600	+7.809%	17,694,549	-44.626%
2025-10-03	7.1800	8.370000	7.0680	7.9400	+17.456%	16,477,958	-40.302%
2025-10-02	6.7100	7.225000	6.5500	6.7600	+2.736%	7,724,721	-29.882%
2025-10-01	6.7200	6.758800	6.4000	6.5800	-1.497%	4,845,801	-27.964%
2025-09-30	6.6600	6.850000	6.5600	6.6800	+0.754%	5,179,293	-29.042%
2025-09-29	7.0500	7.279300	6.5100	6.6300	-2.786%	6,154,404	-28.507%
2025-09-26	7.3100	7.400000	6.5600	6.8200	-6.703%	11,166,571	-30.499%
2025-09-25	6.3900	7.390000	6.2400	7.3100	+13.158%	11,243,728	-35.157%
2025-09-24	6.3500	6.830000	6.1200	6.4600	+5.212%	8,549,311	-26.625%
2025-09-23	6.0800	6.545900	6.0600	6.1400	+2.504%	7,172,083	-22.801%
2025-09-22	6.1200	6.130000	5.7000	5.9900	+2.044%	5,786,642	-20.868%
2025-09-19	5.8000	6.460000	5.7934	5.8700	+2.265%	9,955,781	-19.250%
2025-09-18	5.5900	5.850000	5.4714	5.7400	+5.128%	5,463,232	-17.422%
2025-09-17	5.3100	5.790000	5.0700	5.4600	-2.151%	6,430,434	-13.187%
2025-09-16	5.7800	5.900000	5.2500	5.5800	+2.011%	4,688,554	-15.054%
2025-09-15	5.3900	5.790000	5.3500	5.4700	+3.598%	5,434,606	-13.346%
2025-09-12	4.7600	5.330000	4.7600	5.2800	+11.158%	4,737,756	-10.227%
2025-09-11	4.5100	4.835800	4.5000	4.7500	+5.556%	2,710,560	-0.211%
2025-09-10	4.2800	4.570000	4.2800	4.5000	+6.132%	2,272,741	+5.333%
2025-09-09	4.2600	4.470000	4.1800	4.2400	-0.469%	2,077,182	+11.792%
2025-09-08	4.2700	4.440000	4.1600	4.2600	-0.234%	1,722,189	+11.268%
2025-09-05	4.6000	4.631700	4.1800	4.2700	-6.154%	2,850,581	+11.007%
2025-09-04	4.3700	4.600000	4.3300	4.5500	+4.358%	2,443,431	+4.176%
2025-09-03	4.4600	4.719800	4.3200	4.3600	-0.229%	2,347,318	+8.716%
2025-09-02	4.4700	4.500000	4.2100	4.3700	-5.000%	3,315,415	+8.467%
2025-08-29	4.6300	4.830000	4.5300	4.6000	+0.437%	1,964,309	+3.043%
2025-08-28	4.6500	4.890000	4.5600	4.5800	-1.080%	2,867,599	+3.493%
2025-08-27	4.5600	5.190000	4.5150	4.6300	+1.092%	5,466,989	+2.376%
2025-08-26	4.3800	4.600000	4.2600	4.5800	+3.855%	3,179,057	+3.493%
2025-08-25	4.1400	4.480000	3.9500	4.4100	+6.522%	2,869,106	+7.483%
2025-08-22	4.1900	4.260000	4.0300	4.1400	-0.957%	2,886,397	+14.493%
2025-08-21	3.9400	4.220000	3.8300	4.1800	+4.239%	2,752,430	+13.397%
2025-08-20	3.7300	4.070000	3.5500	4.0100	+7.796%	3,147,339	+18.204%
2025-08-19	4.3700	4.420000	3.5000	3.7200	-14.874%	5,450,070	+27.419%
2025-08-18	4.3000	4.410000	4.0900	4.3700	+0.460%	2,523,433	+8.467%
2025-08-15	4.6500	4.690000	4.2500	4.3500	-6.048%	3,369,048	+8.966%
2025-08-14	4.6700	4.990000	4.4701	4.6300	-4.339%	4,127,953	+2.376%
2025-08-13	4.6400	4.930000	4.4500	4.8400	+6.374%	5,134,028	-2.066%
2025-08-12	4.3800	4.840000	4.0700	4.5500	+2.247%	4,784,531	+4.176%
2025-08-11	4.9000	5.090000	4.3000	4.4500	-6.118%	8,759,312	+6.517%
2025-08-08	4.3200	4.870000	4.2155	4.7400	+11.792%	9,295,406	0.000%
2025-08-07	4.3100	4.640000	4.0600	4.2400	+5.211%	9,289,624	+11.792%
2025-08-06	4.1200	4.440000	3.6820	4.0300	+4.948%	15,339,562	+17.618%
2025-08-05	3.5500	3.858700	3.2100	3.8400	+15.663%	12,086,626	+23.438%
2025-08-04	3.3800	3.620000	3.2400	3.3200	+5.063%	7,583,517	+42.771%
2025-08-01	2.7200	3.280000	2.6600	3.1600	+12.057%	5,744,071	+50.000%
2025-07-31	2.7100	2.865000	2.6400	2.8200	+4.059%	2,008,871	+68.085%
2025-07-30	2.7700	2.920000	2.7000	2.7100	-3.901%	1,524,436	+74.908%
2025-07-29	3.0100	3.060000	2.8000	2.8200	-6.000%	1,393,480	+68.085%
2025-07-28	3.1400	3.150000	2.9300	3.0000	-4.459%	1,914,452	+58.000%
2025-07-25	3.1600	3.187200	3.0900	3.1400	-1.258%	1,094,367	+50.955%
2025-07-24	3.2700	3.340000	3.1700	3.1800	-3.636%	1,088,441	+49.057%
2025-07-23	3.1800	3.340000	3.1770	3.3000	+4.430%	1,583,779	+43.636%
2025-07-22	3.2800	3.320000	3.1400	3.1600	-3.659%	1,521,159	+50.000%
2025-07-21	3.2100	3.410000	3.1300	3.2800	+3.633%	5,240,833	+44.512%
2025-07-18	3.2600	3.268200	3.1600	3.1650	-1.094%	2,797,294	+49.763%
2025-07-17	3.5000	3.500000	3.1300	3.2000	-19.799%	8,764,035	+48.125%
2025-07-16	4.3500	4.360000	3.8252	3.9900	-5.896%	3,580,928	+18.797%
2025-07-15	3.9800	4.330000	3.6500	4.2400	+12.467%	6,323,378	+11.792%
2025-07-14	3.2600	3.780000	3.2100	3.7700	+22.403%	3,072,640	+25.729%
2025-07-11	3.2100	3.470000	3.0220	3.0800	+0.654%	2,854,496	+53.896%
2025-07-10	2.7000	3.090000	2.6800	3.0600	+26.971%	5,798,330	+54.902%
2025-07-09	2.3500	2.430000	2.3433	2.4100	+3.433%	364,664	+96.680%
2025-07-08	2.3900	2.410000	2.3100	2.3300	-2.510%	485,224	+103.433%
2025-07-07	2.3900	2.410000	2.3100	2.3900	-0.830%	869,645	+98.326%
2025-07-03	2.3300	2.410000	2.3000	2.4100	+2.991%	309,425	+96.680%
2025-07-02	2.2400	2.360000	2.2000	2.3400	+6.849%	481,610	+102.564%
2025-07-01	2.3500	2.350000	2.1700	2.1900	-6.009%	1,122,258	+116.438%
2025-06-30	2.4800	2.500000	2.3200	2.3300	-6.048%	959,620	+103.433%
2025-06-27	2.7200	2.730000	2.4500	2.4800	-9.489%	7,233,896	+91.129%
2025-06-26	2.6400	2.850000	2.5700	2.7400	+6.615%	873,685	+72.993%
2025-06-25	2.6600	2.690000	2.5350	2.5700	-2.652%	721,383	+84.436%
2025-06-24	2.8500	2.850000	2.6400	2.6400	-7.042%	759,486	+79.545%
2025-06-23	2.6300	2.890000	2.6000	2.8400	+9.231%	926,437	+66.901%
2025-06-20	2.6700	2.720000	2.6000	2.6000	-1.887%	564,132	+82.308%
2025-06-18	2.7800	2.780000	2.6500	2.6500	-3.986%	914,825	+78.868%
2025-06-17	2.9900	2.990000	2.7600	2.7600	-8.000%	817,500	+71.739%
2025-06-16	2.9200	3.100000	2.8600	3.0000	+5.263%	1,506,424	+58.000%
2025-06-13	2.8000	2.940000	2.8000	2.8500	+1.423%	904,609	+66.316%
2025-06-12	2.5900	2.850000	2.5900	2.8100	+7.252%	1,031,939	+68.683%
2025-06-11	2.6200	2.750000	2.5800	2.6200	+1.946%	559,464	+80.916%
2025-06-10	2.5300	2.700000	2.5300	2.5700	+2.800%	588,733	+84.436%
2025-06-09	2.6200	2.620000	2.5000	2.5000	-3.475%	592,001	+89.600%
2025-06-06	2.7500	2.770000	2.5800	2.5900	-6.498%	634,559	+83.012%
2025-06-05	2.7700	2.900000	2.6700	2.7700	+2.974%	1,313,394	+71.119%
2025-06-04	2.6000	2.720000	2.5700	2.6900	+7.171%	848,374	+76.208%
2025-06-03	2.5300	2.620000	2.4550	2.5100	+0.400%	416,912	+88.845%
2025-06-02	2.3600	2.520000	2.3600	2.5000	+8.696%	670,845	+89.600%
2025-05-30	2.2900	2.350000	2.2500	2.3000	+0.437%	316,017	+106.087%
2025-05-29	2.3500	2.400000	2.2800	2.2900	-3.782%	454,204	+106.987%
2025-05-28	2.4300	2.431100	2.3500	2.3800	-2.058%	359,690	+99.160%
2025-05-27	2.5500	2.639500	2.4200	2.4300	-1.619%	670,671	+95.062%
2025-05-23	2.4000	2.540000	2.4000	2.4700	+2.917%	614,074	+91.903%
2025-05-22	2.3900	2.450000	2.3200	2.4000	+0.418%	306,618	+97.500%
2025-05-21	2.3400	2.450000	2.3200	2.3900	+1.271%	353,576	+98.326%
2025-05-20	2.3900	2.500000	2.3200	2.3600	-0.840%	551,506	+100.847%
2025-05-19	2.2600	2.432600	2.2012	2.3800	+4.846%	468,611	+99.160%
2025-05-16	2.3300	2.356600	2.2500	2.2700	-2.991%	453,729	+108.811%
2025-05-15	2.3600	2.360000	2.2250	2.3400	-0.847%	601,581	+102.564%
2025-05-14	2.4000	2.440000	2.3200	2.3600	-0.840%	215,273	+100.847%
2025-05-13	2.2400	2.480000	2.2300	2.3800	+5.778%	571,462	+99.160%
2025-05-12	2.3700	2.400000	2.1801	2.2500	-7.407%	681,636	+110.667%
2025-05-09	2.5000	2.500000	2.4100	2.4300	-2.016%	325,678	+95.062%
2025-05-08	2.4200	2.510000	2.4200	2.4800	+2.479%	313,249	+91.129%
2025-05-07	2.4250	2.520000	2.3800	2.4200	-3.200%	361,143	+95.868%
2025-05-06	2.5100	2.570000	2.4600	2.5000	0.000%	478,690	+89.600%
2025-05-05	2.3600	2.550000	2.3100	2.5000	+8.225%	698,355	+89.600%
2025-05-02	2.3500	2.430000	2.2500	2.3100	-2.119%	783,653	+105.195%
2025-05-01	2.5000	2.515000	2.3000	2.3600	-5.221%	1,101,985	+100.847%
2025-04-30	2.6000	2.600000	2.4200	2.4900	-6.038%	1,197,853	+90.361%
2025-04-29	2.8000	2.910000	2.5900	2.6500	-2.574%	1,619,812	+78.868%
2025-04-28	2.7700	2.839900	2.6100	2.7200	+2.256%	944,725	+74.265%
2025-04-25	2.8200	2.846000	2.5800	2.6600	-5.000%	1,164,016	+78.195%
2025-04-24	2.5900	2.880000	2.5800	2.8000	+8.108%	2,065,313	+69.286%
2025-04-23	2.6900	2.805000	2.5700	2.5900	0.000%	1,048,915	+83.012%
2025-04-22	2.9500	2.980000	2.5800	2.5900	-12.203%	1,497,543	+83.012%
2025-04-21	2.8700	2.990000	2.5100	2.9500	+3.873%	2,921,284	+60.678%
2025-04-17	3.3500	3.470000	2.6800	2.8400	-25.066%	7,689,124	+66.901%
2025-04-16	3.5700	4.148700	3.3000	3.7900	+31.142%	15,736,212	+25.066%
2025-04-15	2.7000	2.940000	2.5500	2.8900	+18.443%	4,071,965	+64.014%
2025-04-14	2.3500	2.690000	2.1500	2.4400	+18.447%	3,332,135	+94.262%
2025-04-11	2.0600	2.114900	1.9750	2.0600	+0.488%	309,032	+130.097%
2025-04-10	1.9900	2.199900	1.8900	2.0500	+3.015%	550,197	+131.220%
2025-04-09	2.0500	2.179900	1.9600	1.9900	0.000%	500,319	+138.191%
2025-04-08	2.1300	2.140000	1.9500	1.9900	-0.995%	187,740	+138.191%
2025-04-07	1.8300	2.190000	1.8300	2.0100	+2.551%	315,923	+135.821%
2025-04-04	2.2700	2.345800	1.8600	1.9600	-6.220%	521,301	+141.837%
2025-04-03	1.9400	2.189900	1.9200	2.0900	+2.956%	288,968	+126.794%
2025-04-02	2.0400	2.080000	2.0000	2.0300	-0.490%	92,561	+133.498%
2025-04-01	1.9800	2.060000	1.9100	2.0400	+3.553%	98,270	+132.353%
2025-03-31	1.9800	2.010000	1.8601	1.9700	-4.831%	118,843	+140.609%
2025-03-28	2.0300	2.110000	1.9601	2.0700	+0.485%	143,590	+128.986%
2025-03-27	2.0000	2.080000	1.9600	2.0600	+2.488%	190,552	+130.097%
2025-03-26	2.3000	2.383500	1.9900	2.0100	-12.609%	468,008	+135.821%
2025-03-25	2.2000	2.380000	2.1300	2.3000	+6.481%	352,381	+106.087%
2025-03-24	2.0400	2.250000	2.0400	2.1600	+11.340%	579,772	+119.444%
2025-03-21	1.8600	2.079600	1.7100	1.9400	+12.791%	591,190	+144.330%
2025-03-20	1.7600	1.800000	1.7100	1.7200	-2.273%	95,720	+175.581%
2025-03-19	1.8000	1.850000	1.7400	1.7600	-2.762%	138,719	+169.318%
2025-03-18	1.9800	1.980000	1.7250	1.8100	-8.586%	233,755	+161.878%
2025-03-17	1.8800	2.100000	1.8800	1.9800	+8.791%	243,677	+139.394%
2025-03-14	1.7600	1.820000	1.6700	1.8200	+5.814%	199,660	+160.440%
2025-03-13	1.8500	1.930000	1.6600	1.7200	-5.753%	147,505	+175.581%
2025-03-12	1.7800	1.930100	1.7186	1.8250	+2.528%	106,670	+159.726%
2025-03-11	1.9000	1.990000	1.5900	1.7800	-5.319%	370,951	+166.292%
2025-03-10	2.1200	2.160000	1.8600	1.8800	-12.963%	499,331	+152.128%
2025-03-07	2.2600	2.290000	2.0200	2.1600	-3.571%	591,556	+119.444%
2025-03-06	2.3600	2.622700	2.1500	2.2400	-1.322%	997,732	+111.607%
2025-03-05	2.1500	2.290000	2.0000	2.2700	+10.732%	613,143	+108.811%
2025-03-04	2.0800	2.139600	1.9700	2.0500	+1.485%	170,109	+131.220%
2025-03-03	2.0700	2.190000	1.9200	2.0200	+4.124%	271,952	+134.653%
2025-02-28	1.9700	2.030000	1.9001	1.9400	-2.513%	85,709	+144.330%
2025-02-27	2.1000	2.140000	1.8900	1.9900	-5.238%	160,773	+138.191%
2025-02-26	2.1800	2.190000	1.9900	2.1000	+0.478%	131,325	+125.714%
2025-02-25	2.1500	2.220000	2.0000	2.0900	-1.415%	169,268	+126.794%
2025-02-24	2.2200	2.316900	2.0100	2.1200	-4.933%	223,646	+123.585%
2025-02-21	2.2300	2.368000	2.0700	2.2300	0.000%	263,019	+112.556%
2025-02-20	2.3600	2.470000	2.1600	2.2300	-9.717%	258,653	+112.556%
2025-02-19	2.3700	2.550000	2.1900	2.4700	+3.782%	266,342	+91.903%
2025-02-18	2.3500	2.390000	2.2000	2.3800	+2.146%	171,446	+99.160%
2025-02-14	2.4800	2.480000	2.2400	2.3300	-4.898%	335,101	+103.433%
2025-02-13	2.4500	2.470000	2.3500	2.4500	-2.778%	176,826	+93.469%
2025-02-12	2.5900	2.590000	2.4100	2.5200	-3.448%	115,890	+88.095%
2025-02-11	2.5500	2.630000	2.3400	2.6100	-0.382%	265,655	+81.609%
2025-02-10	2.6000	2.635000	2.3900	2.6200	+4.382%	392,232	+80.916%
2025-02-07	2.5600	2.560000	2.2000	2.5100	+1.619%	410,488	+88.845%
2025-02-06	2.7500	2.790000	2.3400	2.4700	-5.364%	665,871	+91.903%
2025-02-05	2.6800	2.880000	2.5700	2.6100	+1.953%	655,363	+81.609%
2025-02-04	2.4300	2.919900	2.3800	2.5600	+9.402%	1,457,586	+85.156%
2025-02-03	2.3900	2.430000	2.2300	2.3400	-2.092%	238,431	+102.564%
2025-01-31	2.3000	2.400000	2.1500	2.3900	+6.222%	374,175	+98.326%
2025-01-30	2.1300	2.290000	2.0400	2.2500	+5.634%	414,199	+110.667%
2025-01-29	2.0200	2.200000	1.8900	2.1300	+8.122%	553,545	+122.535%
2025-01-28	1.9000	2.070000	1.8000	1.9700	+6.486%	518,964	+140.609%
2025-01-27	1.6400	1.950000	1.6400	1.8500	+15.625%	519,610	+156.216%
2025-01-24	1.6800	1.690000	1.6000	1.6000	-5.325%	110,487	+196.250%
2025-01-23	1.6600	1.700000	1.5600	1.6900	+3.049%	121,417	+180.473%
2025-01-22	1.7500	1.800000	1.6400	1.6400	-2.381%	292,795	+189.024%
2025-01-21	1.6600	1.750000	1.5800	1.6800	+3.704%	427,709	+182.143%
2025-01-17	1.6200	1.640000	1.5200	1.6200	+3.185%	158,217	+192.593%
2025-01-16	1.6400	1.640000	1.5300	1.5700	-3.681%	123,756	+201.911%
2025-01-15	1.5800	1.650000	1.5300	1.6300	+7.237%	140,383	+190.798%
2025-01-14	1.6000	1.600000	1.4900	1.5200	-2.564%	144,941	+211.842%
2025-01-13	1.6500	1.660000	1.5100	1.5600	-0.637%	267,703	+203.846%
2025-01-10	1.6000	1.610000	1.5100	1.5700	+1.290%	70,204	+201.911%

.dark-mode .mLN7zG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLN7zG{ color: #333333; background-color: white; border: 2px solid #333333; }NBNioCorp Developments Ltd. Common Stockstock NASDAQ

NB
NioCorp Developments Ltd. Common Stock
stock NASDAQ