Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

NioCorp Developments Ltd. (BR30.F)

Compare
2.8150
-0.5400
(-16.10%)
At close: April 17 at 8:38:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.79002.90002.50002.81502.815017,421
Apr 16, 20253.08503.50003.02003.35503.35506,958
Apr 15, 20252.34502.45002.17502.45002.450016,660
Apr 14, 20251.76402.41001.76402.22502.225087,492
Apr 11, 20251.72401.84001.72401.84001.84007,000
Apr 10, 20251.76001.76001.73401.75001.7500-
Apr 9, 20251.72001.94601.65601.94601.946014
Apr 8, 20251.75601.82201.69001.69001.6900-
Apr 7, 20251.58601.64201.58001.64201.6420-
Apr 4, 20251.75201.91001.75001.91001.9100-
Apr 3, 20251.67801.67801.60801.60801.6080-
Apr 2, 20251.75801.83401.75801.79401.7940241
Apr 1, 20251.69001.69401.69001.69001.6900-
Mar 31, 20251.87201.87201.72801.72801.7280-
Mar 28, 20251.76401.76801.76401.76401.7640-
Mar 27, 20251.75001.89801.73601.89801.8980265
Mar 26, 20251.98001.98001.89201.89201.8920-
Mar 25, 20251.86801.91601.86801.91601.9160-
Mar 24, 20251.70002.05001.70002.05002.05007,060
Mar 21, 20251.53801.53801.52601.52601.5260-
Mar 20, 20251.50001.55401.50001.55401.5540-
Mar 19, 20251.54001.59601.54001.57001.5700-
Mar 18, 20251.66401.80001.55801.55801.55801,000
Mar 17, 20251.53001.69801.52801.69801.6980-
Mar 14, 20251.47201.52801.47201.52801.5280-
Mar 13, 20251.53801.60001.53601.60001.6000-
Mar 12, 20251.52601.52801.52601.52601.5260-
Mar 11, 20251.76801.76801.57801.57801.5780700
Mar 10, 20251.89001.89001.88201.88201.8820-
Mar 7, 20252.00502.07002.00002.07002.07002,400
Mar 6, 20252.03502.26002.03502.26002.26006,411
Mar 5, 20251.81402.07001.81401.91201.91205,290
Mar 3, 20251.80601.80801.80601.80801.8080-
Feb 28, 20251.85401.85401.85401.85401.8540-
Feb 25, 20252.10002.10002.07002.07002.07001,000
Feb 21, 20252.06002.06002.06002.06002.0600-
Feb 20, 20252.31002.31002.00502.00502.00509,090
Feb 19, 20252.34002.34002.34002.34002.34004,000
Feb 18, 20252.12502.12502.12502.12502.12502,000
Feb 17, 20252.15502.15502.15502.15502.15503,000
Feb 14, 20252.20002.20002.20002.20002.2000300
Feb 13, 20252.34002.34502.31002.31002.31008,000
Feb 12, 20252.43502.44002.43502.44002.4400200
Feb 11, 20252.46502.46502.36502.36502.36501,700
Feb 10, 20252.36002.36502.35502.36502.3650-
Feb 7, 20252.30502.51002.05002.05002.05002,169
Feb 6, 20252.43502.58002.40002.40002.40001,000
Feb 5, 20252.63502.63502.38502.53502.5350840
Feb 4, 20252.20002.74502.19502.74502.74501,680
Feb 3, 20252.26502.39002.16002.37002.37006,320
Jan 31, 20252.09502.29502.09502.11502.11501,709
Jan 30, 20251.98002.02001.98002.02002.0200120
Jan 29, 20251.83201.84801.83001.84801.84801,000
Jan 28, 20251.71801.73001.71801.73001.7300-
Jan 24, 20251.56601.57401.56001.57401.5740-
Jan 22, 20251.56401.60801.56201.60801.6080-
Jan 21, 20251.51201.63401.44001.44001.4400135
Jan 20, 20251.52201.53201.52201.53201.5320-
Jan 17, 20251.48001.49001.47801.49001.4900-
Jan 16, 20251.53401.54001.50001.50001.50003,500
Jan 15, 20251.43001.46201.42801.44601.44601,500
Jan 14, 20251.47401.62601.47201.48401.4840650
Jan 13, 20251.48801.57601.48801.57601.57601,210
Jan 10, 20251.45801.49801.45801.49801.4980-
Jan 9, 20251.46001.46001.45601.45601.4560-
Jan 8, 20251.48201.57401.48201.49801.49802,000
Jan 7, 20251.47001.55401.47001.51201.51201,652
Jan 6, 20251.45401.60001.45201.59601.59609,718
Jan 3, 20251.43201.58401.42601.42601.4260190
Jan 2, 20251.44801.52801.44801.52801.52801,500
Dec 30, 20241.31001.38601.31001.38401.38401,766
Dec 27, 20241.36601.79601.36601.37801.3780300
Dec 23, 20241.30201.31201.28801.28801.2880100
Dec 20, 20241.20001.30801.20001.26601.26605,785
Dec 19, 20241.28601.29401.28401.29401.2940-
Dec 18, 20241.33001.33001.33001.33001.3300-
Dec 17, 20241.27401.36601.27401.36601.36606,021
Dec 16, 20241.34601.42401.28601.28601.2860190
Dec 13, 20241.37601.42601.37601.42601.426020,450
Dec 12, 20241.38201.47201.38201.39601.3960635
Dec 11, 20241.45801.46801.45801.46801.4680-
Dec 10, 20241.60601.60801.50001.50001.50002,700
Dec 9, 20241.56001.66601.47601.60801.60802,893
Dec 6, 20241.32801.32801.32601.32601.3260-
Dec 5, 20241.27801.30001.23201.24801.24803,500
Dec 4, 20241.56801.64001.45001.45001.45006,750
Dec 3, 20241.22801.29601.22401.29601.2960-
Dec 2, 20241.22801.25401.22201.22201.22203,020
Nov 29, 20241.20001.20201.19201.19201.1920-
Nov 28, 20241.20401.20401.20401.20401.2040-
Nov 27, 20241.20001.29001.19801.29001.29001,974
Nov 26, 20241.25801.25801.22601.22601.2260-
Nov 25, 20241.28801.28801.27801.27801.2780-
Nov 22, 20241.25601.27401.25601.27401.2740-
Nov 21, 20241.27001.34001.25801.34001.3400450
Nov 20, 20241.29201.29601.29201.29601.2960-
Nov 19, 20241.32801.33401.32801.33401.3340200
Nov 18, 20241.31401.32001.31401.32001.32001,500
Nov 15, 20241.29401.32201.26601.32201.32201,680
Nov 14, 20241.40001.40001.40001.40001.40001,300
Nov 13, 20241.47801.47801.40201.40201.402041
Nov 12, 20241.41001.45001.41001.45001.45003,250
Nov 11, 20241.33201.33201.33201.33201.3320-
Nov 8, 20241.26801.27001.26801.26801.2680-
Nov 7, 20241.26201.37601.26001.37601.37602,600
Nov 6, 20241.31401.49801.30801.34601.3460225
Nov 5, 20241.42001.42001.29601.29601.29603,200
Nov 4, 20241.42201.44601.20001.28001.28008,535
Nov 1, 20241.62201.62201.56601.56601.5660-
Oct 31, 20241.65001.65001.55601.55601.5560-
Oct 30, 20241.70201.70201.62001.64601.6460-
Oct 29, 20241.73801.73801.57601.62601.6260310
Oct 28, 20241.70401.70401.57801.65801.6580-
Oct 25, 20241.72001.72001.63801.63801.6380-
Oct 24, 20241.65401.72801.57801.72801.72806,508
Oct 23, 20241.66001.67401.66001.67401.6740-
Oct 22, 20241.80001.82001.73001.73001.73002,864
Oct 21, 20241.76801.77001.76801.77001.7700-
Oct 18, 20241.52801.64401.52601.64401.64401,521
Oct 17, 20241.59001.61001.49401.53201.532018,561
Oct 16, 20241.50401.51201.50401.51201.5120-
Oct 15, 20241.52201.68201.46401.53001.530055,163
Oct 14, 20241.58801.59001.56801.56801.568011,825
Oct 11, 20241.56001.56001.43201.43201.43201,005
Oct 10, 20241.52401.52401.51401.51401.5140-
Oct 9, 20241.52801.53001.51401.51401.5140-
Oct 8, 20241.55201.55201.54601.54601.5460-
Oct 7, 20241.56401.70801.51001.70801.70801,200
Oct 4, 20241.56001.60001.55801.60001.6000-
Oct 3, 20241.65001.65001.65001.65001.65001,085
Oct 2, 20241.75001.75201.74601.74601.7460-
Oct 1, 20241.89801.90201.85801.85801.8580-
Sep 30, 20241.84801.92001.74401.82601.82602,000
Sep 27, 20241.77202.03501.48202.03502.0350550
Sep 26, 20241.56401.65001.56401.64801.64804,308
Sep 25, 20241.50601.50601.50601.50601.5060-
Sep 23, 20241.45801.54001.45201.50201.50209,308
Sep 20, 20241.55001.55001.44201.46601.4660736
Sep 19, 20241.55201.55201.55201.55201.5520150
Sep 18, 20241.51601.63001.51401.63001.63003,390
Sep 16, 20241.50601.50601.50601.50601.5060-
Sep 13, 20241.55801.55801.53801.53801.5380-
Sep 12, 20241.63201.65201.63201.65201.6520-
Sep 11, 20241.57401.57601.54801.54801.5480-
Sep 10, 20241.63201.63201.52001.52001.5200-
Sep 9, 20241.44601.47401.44401.47401.4740-
Sep 6, 20241.46401.46401.45001.45001.4500-
Sep 5, 20241.46001.52001.46001.52001.5200-
Sep 4, 20241.51801.58801.51601.58801.5880300
Sep 3, 20241.63001.63001.56001.56001.5600-
Sep 2, 20241.63001.63001.62801.62801.6280-
Aug 30, 20241.59201.59201.52601.52601.5260-
Aug 29, 20241.54001.54201.52201.52201.5220-
Aug 28, 20241.68601.68601.65001.65001.65003,800
Aug 27, 20241.69201.69201.69201.69201.6920-
Aug 26, 20241.88001.88001.80001.80001.8000191
Aug 23, 20241.84201.84401.65201.65201.65201,000
Aug 22, 20241.95601.95801.95201.95801.9580-
Aug 21, 20241.93001.93201.89601.89601.89601,445
Aug 19, 20241.49201.69601.49201.69601.6960425
Aug 16, 20241.58001.58001.57801.57801.5780-
Aug 15, 20241.58401.58401.50601.50601.5060500
Aug 14, 20241.59601.59601.59201.59201.5920-
Aug 13, 20241.56801.57001.50401.50401.5040-
Aug 12, 20241.56201.56201.50801.50801.5080-
Aug 9, 20241.58801.58801.56201.56201.5620-
Aug 8, 20241.55801.70001.55801.70001.700010,000
Aug 7, 20241.63401.63401.63201.63201.6320-
Aug 6, 20241.56801.57001.56801.57001.5700-
Aug 5, 20241.59001.59001.51401.51401.5140495
Aug 2, 20241.52601.52801.52201.52201.5220-
Aug 1, 20241.54201.55401.54001.55401.5540-
Jul 31, 20241.54801.55001.45201.50201.50202,000
Jul 30, 20241.61201.61201.55001.55001.5500-
Jul 29, 20241.50801.51001.47801.47801.4780-
Jul 26, 20241.54401.57001.54401.57001.5700-
Jul 25, 20241.56401.56601.51001.51001.5100400
Jul 24, 20241.64401.64601.63401.63401.6340-
Jul 23, 20241.72801.72801.67401.67401.6740100
Jul 22, 20241.71801.71801.65801.65801.6580-
Jul 19, 20241.78001.78001.63001.63001.6300-
Jul 18, 20241.81601.81801.62401.79801.7980500
Jul 17, 20241.73201.73401.62201.68601.6860600
Jul 16, 20241.79801.80001.79801.80001.80001,000
Jul 15, 20241.72601.72801.46601.46601.4660-
Jul 11, 20241.61001.61001.45201.55801.5580100
Jul 10, 20241.55001.55001.46001.46001.4600-
Jul 9, 20241.55601.55801.46001.46001.4600-
Jul 8, 20241.55801.55801.52001.52001.5200-
Jul 5, 20241.54001.55801.54001.55801.5580-
Jul 4, 20241.54401.56201.54401.56201.5620-
Jul 3, 20241.54401.54401.45601.53801.5380800
Jul 2, 20241.48201.48201.46401.46401.4640-
Jul 1, 20241.83001.83001.54201.69201.6920650
Jun 28, 20241.66801.70201.60001.70201.7020610
Jun 27, 20241.49601.60001.49601.60001.6000400
Jun 26, 20241.49201.64201.49201.64201.6420950
Jun 25, 20241.63001.63001.63001.63001.6300-
Jun 24, 20241.74001.74001.58801.70801.70801,000
Jun 20, 20241.86601.86601.86601.86601.86601,000
Jun 19, 20241.90801.90801.90801.90801.9080789
Jun 18, 20241.64401.64401.64401.64401.6440-
Jun 17, 20241.81401.93801.78401.78401.78401,930
Jun 14, 20241.89601.90001.82601.82601.8260-
Jun 13, 20241.88401.88401.80401.80401.8040-
Jun 12, 20241.92001.92001.83601.83601.8360-
Jun 11, 20241.74001.83601.74001.83601.83602,200
Jun 10, 20241.76801.78001.69801.78001.780070
Jun 7, 20241.84201.97401.80001.97401.9740495
Jun 6, 20241.97001.97001.91201.91201.91203,000
Jun 5, 20241.88801.90001.88801.90001.9000318
Jun 4, 20242.04002.19502.04002.19502.1950470
Jun 3, 20242.28502.30002.18002.18002.18006,550
May 31, 20242.06502.21002.06002.21002.21001,065
May 30, 20242.04502.26502.04002.26502.2650550
May 29, 20241.97202.02501.97002.02502.0250-
May 28, 20242.15002.20502.15002.20502.2050-
May 27, 20242.15502.21002.15502.21002.2100-
May 24, 20241.76001.94201.75601.79801.7980940
May 23, 20241.91401.98001.91401.98001.98001,000
May 22, 20241.92602.06001.92602.06002.0600790
May 21, 20241.90801.95801.90801.95801.9580-
May 20, 20241.94001.99201.94001.99201.9920-
May 17, 20241.98802.04001.98602.04002.0400440
May 16, 20242.02002.07502.02002.07502.0750-
May 15, 20242.09002.14002.09002.09002.090035
May 14, 20242.19002.19002.07502.07502.07505,555
May 13, 20242.34002.34002.34002.34002.3400100