NASDAQ:NB | Historical Stock Price | NIOCORP DEVELOPMENTS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$1.97$3.11$4.91$7.76$12.252023-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.19$3.19205,600——
2023-12-28$3.15$3.15189,700——
2023-12-27$3.32$3.32199,100——
2023-12-26$3.25$3.2594,200——
2023-12-22$3.20$3.20114,300——
2023-12-21$3.07$3.07150,900——
2023-12-20$2.96$2.96157,100——
2023-12-19$3.00$3.00289,300——
2023-12-18$3.02$3.02234,100——
2023-12-15$3.00$3.00251,100——
2023-12-14$2.99$2.99201,900——
2023-12-13$3.06$3.06151,300——
2023-12-12$3.04$3.04130,200——
2023-12-11$3.04$3.04287,500——
2023-12-08$3.25$3.25126,200——
2023-12-07$3.05$3.05135,400——
2023-12-06$3.08$3.0899,600——
2023-12-05$3.10$3.10107,700——
2023-12-04$3.25$3.25199,400——
2023-12-01$3.23$3.2365,400——
2023-11-30$3.25$3.25148,600——
2023-11-29$3.15$3.15176,800——
2023-11-28$3.29$3.29246,400——
2023-11-27$3.39$3.39205,000——
2023-11-24$3.58$3.5823,500——
2023-11-22$3.50$3.50153,900——
2023-11-21$3.65$3.65139,000——
2023-11-20$3.74$3.74110,300——
2023-11-17$3.59$3.59124,200——
2023-11-16$3.82$3.8299,400——
2023-11-15$3.95$3.9583,100——
2023-11-14$4.07$4.07138,900——
2023-11-13$3.99$3.99106,000——
2023-11-10$3.91$3.91166,000——
2023-11-09$4.07$4.07273,100——
2023-11-08$3.95$3.95178,400——
2023-11-07$3.83$3.83136,700——
2023-11-06$3.69$3.69107,300——
2023-11-03$4.05$4.05108,000——
2023-11-02$4.09$4.09162,900——
2023-11-01$4.40$4.40119,000——
2023-10-31$4.48$4.48161,800——
2023-10-30$4.91$4.91147,200——
2023-10-27$4.88$4.88111,700——
2023-10-26$4.99$4.99263,300——
2023-10-25$5.14$5.14242,200——
2023-10-24$4.29$4.29162,300——
2023-10-23$4.08$4.08199,500——
2023-10-20$3.73$3.73136,700——
2023-10-19$3.61$3.6165,800——
2023-10-18$3.61$3.6172,900——
2023-10-17$3.66$3.66132,600——
2023-10-16$3.55$3.5580,800——
2023-10-13$3.56$3.5663,200——
2023-10-12$3.53$3.5392,400——
2023-10-11$3.52$3.52144,100——
2023-10-10$3.52$3.52157,400——
2023-10-09$3.38$3.3895,900——
2023-10-06$3.68$3.68157,500——
2023-10-05$3.66$3.66160,400——
2023-10-04$3.61$3.61153,400——
2023-10-03$3.53$3.53174,700——
2023-10-02$3.57$3.57212,900——
2023-09-29$3.63$3.63185,200——
2023-09-28$3.48$3.48300,200——
2023-09-27$3.57$3.5765,000——
2023-09-26$3.59$3.59148,700——
2023-09-25$3.99$3.9962,800——
2023-09-22$4.20$4.20111,100——
2023-09-21$4.07$4.07112,200——
2023-09-20$4.05$4.0589,200——
2023-09-19$4.23$4.23203,400——
2023-09-18$4.19$4.19309,100——
2023-09-15$3.93$3.93180,300——
2023-09-14$3.67$3.67181,300——
2023-09-13$3.71$3.71156,200——
2023-09-12$3.87$3.87161,000——
2023-09-11$3.90$3.90165,800——
2023-09-08$4.10$4.10190,000——
2023-09-07$3.62$3.62148,800——
2023-09-06$3.60$3.60161,500——
2023-09-05$3.71$3.71109,600——
2023-09-01$3.62$3.6265,300——
2023-08-31$3.70$3.7079,300——
2023-08-30$3.74$3.7474,400——
2023-08-29$3.70$3.7070,400——
2023-08-28$3.66$3.6676,900——
2023-08-25$3.58$3.58109,500——
2023-08-24$3.61$3.6149,100——
2023-08-23$3.68$3.6861,800——
2023-08-22$3.67$3.6796,900——
2023-08-21$3.80$3.8096,300——
2023-08-18$3.89$3.89131,200——
2023-08-17$3.99$3.9978,900——
2023-08-16$4.10$4.1083,800——
2023-08-15$4.30$4.3055,900——
2023-08-14$4.20$4.2062,000——
2023-08-11$4.32$4.3294,300——
2023-08-10$4.23$4.23107,500——
2023-08-09$4.15$4.15100,000——
2023-08-08$4.31$4.3172,500——
2023-08-07$4.45$4.4564,100——
2023-08-04$4.54$4.5444,500——
2023-08-03$4.46$4.4670,800——
2023-08-02$4.47$4.4740,900——
2023-08-01$4.56$4.5656,200——
2023-07-31$4.77$4.7750,300——
2023-07-28$4.60$4.6077,400——
2023-07-27$4.38$4.3895,100——
2023-07-26$4.60$4.6059,100——
2023-07-25$4.68$4.6850,100——
2023-07-24$4.72$4.7268,400——
2023-07-21$4.65$4.6596,900——
2023-07-20$4.57$4.57109,700——
2023-07-19$4.70$4.70129,100——
2023-07-18$4.88$4.8880,100——
2023-07-17$4.88$4.8888,500——
2023-07-14$5.00$5.0060,100——
2023-07-13$5.00$5.00122,000——
2023-07-12$5.20$5.20122,500——
2023-07-11$5.11$5.11140,500——
2023-07-10$5.12$5.12202,700——
2023-07-07$4.95$4.95160,000——
2023-07-06$5.00$5.00332,000——
2023-07-05$5.14$5.14140,500——
2023-07-03$5.01$5.0147,000——
2023-06-30$5.03$5.0396,600——
2023-06-29$5.10$5.1041,400——
2023-06-28$5.00$5.00110,600——
2023-06-27$4.99$4.99139,500——
2023-06-26$5.00$5.0075,200——
2023-06-23$5.05$5.05289,600——
2023-06-22$5.09$5.09119,900——
2023-06-21$5.25$5.25199,900——
2023-06-20$5.19$5.19211,000——
2023-06-16$5.07$5.0773,900——
2023-06-15$5.06$5.0693,000——
2023-06-14$5.06$5.06106,000——
2023-06-13$5.10$5.10213,200——
2023-06-12$5.00$5.00126,900——
2023-06-09$5.00$5.0064,700——
2023-06-08$5.01$5.0197,600——
2023-06-07$5.02$5.02103,800——
2023-06-06$5.11$5.11151,700——
2023-06-05$5.14$5.1489,600——
2023-06-02$5.26$5.26113,500——
2023-06-01$5.37$5.3793,500——
2023-05-31$5.39$5.3961,600——
2023-05-30$5.27$5.27143,600——
2023-05-26$5.19$5.19110,700——
2023-05-25$5.11$5.11114,900——
2023-05-24$5.44$5.4476,700——
2023-05-23$5.05$5.05126,000——
2023-05-22$5.03$5.0385,300——
2023-05-19$4.95$4.95123,000——
2023-05-18$4.86$4.8655,500——
2023-05-17$4.92$4.9298,000——
2023-05-16$4.82$4.82179,500——
2023-05-15$5.23$5.2363,700——
2023-05-12$5.50$5.5066,800——
2023-05-11$5.77$5.7764,600——
2023-05-10$6.09$6.0939,500——
2023-05-09$6.37$6.3747,200——
2023-05-08$6.00$6.0025,100——
2023-05-05$5.96$5.9627,900——
2023-05-04$6.09$6.0934,300——
2023-05-03$6.04$6.0434,000——
2023-05-02$6.03$6.0341,200——
2023-05-01$6.10$6.1032,200——
2023-04-28$5.87$5.8760,700——
2023-04-27$6.22$6.2247,600——
2023-04-26$6.27$6.2742,300——
2023-04-25$6.36$6.3638,200——
2023-04-24$6.44$6.4416,000——
2023-04-21$6.41$6.4163,400——
2023-04-20$6.32$6.3257,900——
2023-04-19$6.48$6.4894,500——
2023-04-18$6.84$6.8452,700——
2023-04-17$6.86$6.8644,500——
2023-04-14$7.13$7.1345,900——
2023-04-13$6.99$6.9952,400——
2023-04-12$6.89$6.8935,900——
2023-04-11$6.73$6.7337,200——
2023-04-10$6.67$6.6731,000——
2023-04-06$6.70$6.7023,100——
2023-04-05$6.73$6.7348,100——
2023-04-04$7.15$7.1545,500——
2023-04-03$6.71$6.7133,400——
2023-03-31$6.36$6.3678,100——
2023-03-30$6.57$6.5787,600——
2023-03-29$6.85$6.8538,100——
2023-03-28$6.31$6.3144,700——
2023-03-27$6.69$6.6963,100——
2023-03-24$6.95$6.95155,800——
2023-03-23$6.65$6.65108,900——
2023-03-22$7.28$7.28208,700——
2023-03-21$7.57$7.57165,400——