NioCorp Developments Ltd (BR30.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:49PM 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 |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 02 May 2024 | 1.8820 | 1.9520 | 1.8820 | 1.9380 | 1.9380 | - |
| 30 Apr 2024 | 1.9880 | 1.9880 | 1.8980 | 1.8980 | 1.8980 | - |
| 29 Apr 2024 | 2.1000 | 2.1000 | 1.9880 | 1.9880 | 1.9880 | - |
| 26 Apr 2024 | 2.1850 | 2.2100 | 2.0900 | 2.0900 | 2.0900 | - |
| 25 Apr 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | - |
| 24 Apr 2024 | 2.2800 | 2.3050 | 2.2350 | 2.2650 | 2.2650 | 341 |
| 23 Apr 2024 | 2.1950 | 2.2750 | 2.1900 | 2.2750 | 2.2750 | 4,000 |
| 22 Apr 2024 | 2.1950 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 4,600 |
| 19 Apr 2024 | 2.2950 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | - |
| 18 Apr 2024 | 2.2550 | 2.3550 | 2.2550 | 2.3050 | 2.3050 | - |
| 17 Apr 2024 | 2.5500 | 2.5500 | 2.2900 | 2.3850 | 2.3850 | - |
| 16 Apr 2024 | 2.6600 | 2.6700 | 2.5150 | 2.5700 | 2.5700 | 8,000 |
| 15 Apr 2024 | 2.8600 | 2.8800 | 2.7750 | 2.7750 | 2.7750 | - |
| 12 Apr 2024 | 2.9500 | 3.0450 | 2.9200 | 2.9200 | 2.9200 | 4,550 |
| 11 Apr 2024 | 3.3100 | 3.3600 | 3.0700 | 3.0950 | 3.0950 | - |
| 10 Apr 2024 | 2.9200 | 3.1550 | 2.9150 | 3.1550 | 3.1550 | - |
| 09 Apr 2024 | 2.5800 | 2.7100 | 2.4900 | 2.5100 | 2.5100 | - |
| 08 Apr 2024 | 2.2950 | 2.3450 | 2.2950 | 2.3450 | 2.3450 | - |
| 05 Apr 2024 | 2.2900 | 2.3150 | 2.2900 | 2.3150 | 2.3150 | - |
| 04 Apr 2024 | 2.2700 | 2.2700 | 2.2650 | 2.2650 | 2.2650 | - |
| 03 Apr 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | - |
| 02 Apr 2024 | 2.3150 | 2.3150 | 2.3050 | 2.3050 | 2.3050 | 1,000 |
| 28 Mar 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | - |
| 27 Mar 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | - |
| 26 Mar 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | - |
| 25 Mar 2024 | 2.2200 | 2.4000 | 2.1800 | 2.3800 | 2.3800 | 3,711 |
| 22 Mar 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | - |
| 21 Mar 2024 | 2.2400 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | - |
| 20 Mar 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | - |
| 19 Mar 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 250 |
| 18 Mar 2024 | 2.3600 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | - |
| 15 Mar 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 100 |
| 14 Mar 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
| 13 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | - |
| 12 Mar 2024 | 2.4600 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | - |
| 11 Mar 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | - |
| 08 Mar 2024 | 2.3800 | 2.5000 | 2.3400 | 2.3400 | 2.3400 | 10,000 |
| 07 Mar 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | - |
| 06 Mar 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4000 | 2.4000 | 200 |
| 05 Mar 2024 | 2.3200 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | - |
| 04 Mar 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | - |
| 01 Mar 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | - |
| 29 Feb 2024 | 2.1200 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | - |
| 28 Feb 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | - |
| 27 Feb 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | - |
| 26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 23 Feb 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | - |
| 22 Feb 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | - |
| 21 Feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 600 |
| 20 Feb 2024 | 2.4600 | 2.5600 | 2.3200 | 2.3200 | 2.3200 | 1,000 |
| 19 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 16 Feb 2024 | 2.6800 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | - |
| 15 Feb 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | - |
| 14 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 13 Feb 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 10,000 |
| 12 Feb 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 8,000 |
| 09 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | - |
| 08 Feb 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | - |
| 07 Feb 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7200 | 2.7200 | - |
| 06 Feb 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.