NioCorp Developments Ltd. (BR30.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6680 | 1.7020 | 1.6000 | 1.7020 | 1.7020 | 610 |
| 27 Jun 2024 | 1.4960 | 1.6000 | 1.4960 | 1.6000 | 1.6000 | 400 |
| 26 Jun 2024 | 1.4920 | 1.6420 | 1.4920 | 1.6420 | 1.6420 | 950 |
| 25 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 24 Jun 2024 | 1.7400 | 1.7400 | 1.5880 | 1.7080 | 1.7080 | 1,000 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1,000 |
| 19 Jun 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 789 |
| 18 Jun 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| 17 Jun 2024 | 1.8140 | 1.9380 | 1.7840 | 1.7840 | 1.7840 | 1,930 |
| 14 Jun 2024 | 1.8960 | 1.9000 | 1.8260 | 1.8260 | 1.8260 | - |
| 13 Jun 2024 | 1.8840 | 1.8840 | 1.8040 | 1.8040 | 1.8040 | - |
| 12 Jun 2024 | 1.9200 | 1.9200 | 1.8360 | 1.8360 | 1.8360 | - |
| 11 Jun 2024 | 1.7400 | 1.8360 | 1.7400 | 1.8360 | 1.8360 | 2,200 |
| 10 Jun 2024 | 1.7680 | 1.7800 | 1.6980 | 1.7800 | 1.7800 | 70 |
| 07 Jun 2024 | 1.8420 | 1.9740 | 1.8000 | 1.9740 | 1.9740 | 495 |
| 06 Jun 2024 | 1.9700 | 1.9700 | 1.9120 | 1.9120 | 1.9120 | 3,000 |
| 05 Jun 2024 | 1.8880 | 1.9000 | 1.8880 | 1.9000 | 1.9000 | 318 |
| 04 Jun 2024 | 2.0400 | 2.1950 | 2.0400 | 2.1950 | 2.1950 | 470 |
| 03 Jun 2024 | 2.2850 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 6,550 |
| 31 May 2024 | 2.0650 | 2.2100 | 2.0600 | 2.2100 | 2.2100 | 1,065 |
| 30 May 2024 | 2.0450 | 2.2650 | 2.0400 | 2.2650 | 2.2650 | 550 |
| 29 May 2024 | 1.9720 | 2.0250 | 1.9700 | 2.0250 | 2.0250 | - |
| 28 May 2024 | 2.1500 | 2.2050 | 2.1500 | 2.2050 | 2.2050 | - |
| 27 May 2024 | 2.1550 | 2.2100 | 2.1550 | 2.2100 | 2.2100 | - |
| 24 May 2024 | 1.7600 | 1.9420 | 1.7560 | 1.7980 | 1.7980 | 940 |
| 23 May 2024 | 1.9140 | 1.9800 | 1.9140 | 1.9800 | 1.9800 | 1,000 |
| 22 May 2024 | 1.9260 | 2.0600 | 1.9260 | 2.0600 | 2.0600 | 790 |
| 21 May 2024 | 1.9080 | 1.9580 | 1.9080 | 1.9580 | 1.9580 | - |
| 20 May 2024 | 1.9400 | 1.9920 | 1.9400 | 1.9920 | 1.9920 | - |
| 17 May 2024 | 1.9880 | 2.0400 | 1.9860 | 2.0400 | 2.0400 | 440 |
| 16 May 2024 | 2.0200 | 2.0750 | 2.0200 | 2.0750 | 2.0750 | - |
| 15 May 2024 | 2.0900 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 35 |
| 14 May 2024 | 2.1900 | 2.1900 | 2.0750 | 2.0750 | 2.0750 | 5,555 |
| 13 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.