MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NB — NioCorp Developments Ltd. Common Stock
NasdaqNioCorp Developments Ltd. Common Stock
$3.52
+0.06(+1.73%)
- O
- 3.50
- H
- 3.55
- L
- 3.45
- V
- 2.07M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.52
Period Return+25.71%
Period High$12.58
Period Low$2.17
Avg Daily Volume4.41M
Total Trading Days365
NB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.50 | $3.55 | $3.45 | $3.52 | +$0.06 | +1.73% | 2,069,822 | $3.51 | $3.45 $3.55 |
| Oct 5, 2026 | $3.48 | $3.52 | $3.40 | $3.46 | $-0.01 | -0.29% | 2,201,895 | $3.46 | $3.40 $3.52 |
| Oct 2, 2026 | $3.53 | $3.54 | $3.43 | $3.47 | +$0.04 | +1.17% | 2,000,572 | $3.48 | $3.43 $3.54 |
| Oct 1, 2026 | $3.60 | $3.60 | $3.42 | $3.43 | $-0.17 | -4.72% | 2,581,779 | $3.48 | $3.42 $3.60 |
| Sep 30, 2026 | $3.56 | $3.69 | $3.54 | $3.60 | +$0.11 | +3.15% | 2,747,233 | $3.62 | $3.54 $3.69 |
| Sep 29, 2026 | $3.50 | $3.53 | $3.43 | $3.49 | +$0.02 | +0.58% | 2,062,887 | $3.48 | $3.43 $3.53 |
| Sep 28, 2026 | $3.53 | $3.54 | $3.41 | $3.47 | $-0.07 | -1.98% | 2,828,734 | $3.48 | $3.41 $3.54 |
| Sep 25, 2026 | $3.56 | $3.64 | $3.49 | $3.54 | +$0.00 | +0.00% | 1,581,297 | $3.55 | $3.49 $3.64 |
| Sep 24, 2026 | $3.51 | $3.58 | $3.45 | $3.54 | +$0.03 | +0.85% | 2,129,126 | $3.52 | $3.45 $3.58 |
| Sep 23, 2026 | $3.71 | $3.71 | $3.51 | $3.51 | $-0.22 | -5.90% | 2,035,425 | $3.57 | $3.51 $3.71 |
| Sep 22, 2026 | $3.76 | $3.78 | $3.65 | $3.73 | +$0.01 | +0.27% | 1,978,108 | $3.71 | $3.65 $3.78 |
| Sep 21, 2026 | $3.72 | $3.81 | $3.65 | $3.72 | +$0.14 | +3.91% | 2,523,315 | $3.72 | $3.65 $3.81 |
| Sep 18, 2026 | $3.71 | $3.73 | $3.53 | $3.58 | $-0.07 | -1.92% | 2,749,895 | $3.59 | $3.53 $3.73 |
| Sep 17, 2026 | $3.65 | $3.71 | $3.59 | $3.65 | +$0.15 | +4.29% | 1,801,270 | $3.66 | $3.59 $3.71 |
| Sep 16, 2026 | $3.60 | $3.63 | $3.41 | $3.50 | $-0.06 | -1.69% | 2,914,704 | $3.52 | $3.41 $3.63 |
| Sep 15, 2026 | $3.62 | $3.67 | $3.51 | $3.56 | $-0.07 | -1.93% | 2,501,470 | $3.55 | $3.51 $3.67 |
| Sep 14, 2026 | $3.75 | $3.75 | $3.63 | $3.63 | $-0.18 | -4.60% | 2,324,530 | $3.69 | $3.63 $3.75 |
| Sep 11, 2026 | $3.88 | $3.91 | $3.80 | $3.81 | $-0.01 | -0.13% | 2,397,566 | $3.83 | $3.80 $3.91 |
| Sep 10, 2026 | $4.00 | $4.03 | $3.80 | $3.81 | $-0.23 | -5.69% | 3,467,197 | $3.90 | $3.80 $4.03 |
| Sep 9, 2026 | $4.11 | $4.21 | $4.01 | $4.04 | $-0.08 | -1.94% | 2,498,596 | $4.07 | $4.01 $4.21 |
| Sep 8, 2026 | $4.13 | $4.33 | $4.10 | $4.12 | $-0.01 | -0.24% | 2,859,900 | $4.22 | $4.10 $4.33 |
| Sep 4, 2026 | $4.17 | $4.29 | $4.09 | $4.13 | +$0.03 | +0.73% | 1,708,691 | $4.15 | $4.09 $4.29 |
| Sep 3, 2026 | $4.19 | $4.22 | $4.06 | $4.10 | $-0.04 | -0.97% | 2,136,440 | $4.12 | $4.06 $4.22 |
| Sep 2, 2026 | $4.04 | $4.18 | $3.99 | $4.14 | +$0.14 | +3.50% | 2,085,555 | $4.11 | $3.99 $4.18 |
| Sep 1, 2026 | $4.04 | $4.13 | $3.97 | $4.00 | $-0.19 | -4.53% | 2,523,097 | $4.02 | $3.97 $4.13 |
| Aug 31, 2026 | $4.13 | $4.21 | $4.13 | $4.19 | +$0.06 | +1.45% | 2,391,639 | $4.17 | $4.13 $4.21 |
| Aug 28, 2026 | $4.37 | $4.44 | $4.12 | $4.13 | $-0.24 | -5.49% | 2,913,255 | $4.20 | $4.12 $4.44 |
| Aug 27, 2026 | $4.36 | $4.46 | $4.32 | $4.37 | +$0.04 | +0.92% | 1,975,966 | $4.40 | $4.32 $4.46 |
| Aug 26, 2026 | $4.45 | $4.63 | $4.29 | $4.33 | $-0.14 | -3.13% | 2,838,198 | $4.40 | $4.29 $4.63 |
| Aug 25, 2026 | $4.29 | $4.56 | $4.23 | $4.47 | +$0.22 | +5.18% | 3,715,825 | $4.44 | $4.23 $4.56 |