3,470$
Echtzeit-Aktienkurs Niocorp Developments Ltd.
Bid:
Ask:
Aktienkurse zur Niocorp Developments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 3,48 | 3,52 | 3,40 | 3,47 | 0,00% | 2.185.265,00 |
| 02.10.2026 | 3,53 | 3,54 | 3,43 | 3,47 | 1,17% | 1.997.905,00 |
| 01.10.2026 | 3,60 | 3,60 | 3,42 | 3,43 | -4,59% | 2.577.513,00 |
| 30.09.2026 | 3,56 | 3,69 | 3,54 | 3,60 | 2,71% | 2.744.120,00 |
| 29.09.2026 | 3,50 | 3,53 | 3,43 | 3,50 | 0,86% | 2.059.414,00 |
| 28.09.2026 | 3,53 | 3,54 | 3,41 | 3,47 | -1,84% | 2.816.387,00 |
| 25.09.2026 | 3,56 | 3,64 | 3,49 | 3,54 | -0,14% | 1.578.996,00 |
| 24.09.2026 | 3,51 | 3,58 | 3,45 | 3,54 | 0,85% | 2.123.907,00 |
| 23.09.2026 | 3,71 | 3,71 | 3,51 | 3,51 | -6,02% | 2.019.257,00 |
| 22.09.2026 | 3,76 | 3,78 | 3,65 | 3,74 | 0,27% | 1.975.365,00 |
| 21.09.2026 | 3,72 | 3,81 | 3,65 | 3,73 | 4,34% | 2.517.251,00 |
| 18.09.2026 | 3,71 | 3,73 | 3,53 | 3,57 | -2,19% | 2.740.077,00 |
| 17.09.2026 | 3,65 | 3,71 | 3,59 | 3,65 | 3,99% | 1.793.814,00 |
| 16.09.2026 | 3,60 | 3,63 | 3,41 | 3,51 | -1,40% | 2.904.222,00 |
| 15.09.2026 | 3,62 | 3,67 | 3,51 | 3,56 | -1,93% | 2.501.470,00 |
| 14.09.2026 | 3,75 | 3,75 | 3,63 | 3,63 | -4,47% | 2.324.030,00 |
| 11.09.2026 | 3,88 | 3,91 | 3,80 | 3,80 | -0,26% | 2.339.519,00 |
| 10.09.2026 | 4,00 | 4,03 | 3,80 | 3,81 | -5,69% | 3.434.464,00 |
| 09.09.2026 | 4,11 | 4,21 | 4,01 | 4,04 | -1,94% | 2.495.822,00 |
| 08.09.2026 | 4,13 | 4,33 | 4,10 | 4,12 | -0,24% | 2.854.377,00 |
| 04.09.2026 | 4,17 | 4,29 | 4,09 | 4,13 | 0,61% | 1.708.691,00 |
| 03.09.2026 | 4,19 | 4,22 | 4,06 | 4,11 | -1,08% | 2.132.487,00 |
| 02.09.2026 | 4,04 | 4,18 | 3,99 | 4,15 | 3,78% | 2.085.555,00 |
| 01.09.2026 | 4,04 | 4,13 | 3,97 | 4,00 | -4,56% | 2.496.584,00 |
| 31.08.2026 | 4,13 | 4,21 | 4,13 | 4,19 | 1,70% | 2.389.189,00 |
| 28.08.2026 | 4,37 | 4,44 | 4,12 | 4,12 | -5,61% | 2.905.880,00 |
| 27.08.2026 | 4,36 | 4,46 | 4,32 | 4,37 | 0,58% | 1.970.495,00 |
| 26.08.2026 | 4,45 | 4,63 | 4,29 | 4,34 | -2,91% | 2.830.407,00 |
| 25.08.2026 | 4,29 | 4,56 | 4,23 | 4,47 | 5,18% | 3.709.160,00 |
| 24.08.2026 | 4,54 | 4,59 | 4,24 | 4,25 | -8,41% | 3.362.158,00 |
| 21.08.2026 | 4,43 | 4,66 | 4,39 | 4,64 | 8,16% | 3.832.000,00 |
| 20.08.2026 | 4,45 | 4,47 | 4,18 | 4,29 | -3,92% | 3.423.030,00 |
| 19.08.2026 | 4,60 | 4,64 | 4,41 | 4,47 | -1,43% | 2.619.959,00 |
| 18.08.2026 | 4,66 | 4,78 | 4,48 | 4,53 | -5,72% | 4.254.858,00 |
| 17.08.2026 | 5,09 | 5,09 | 4,77 | 4,81 | -5,97% | 2.681.567,00 |
| 14.08.2026 | 5,06 | 5,31 | 5,05 | 5,11 | -0,20% | 2.481.874,00 |
| 13.08.2026 | 5,20 | 5,39 | 5,10 | 5,12 | -1,92% | 2.671.488,00 |
| 12.08.2026 | 5,42 | 5,46 | 5,21 | 5,22 | -2,79% | 3.847.247,00 |
| 11.08.2026 | 5,47 | 5,57 | 5,26 | 5,37 | -1,38% | 5.130.221,00 |
| 10.08.2026 | 5,47 | 5,64 | 5,36 | 5,45 | 1,97% | 5.289.793,00 |
| 07.08.2026 | 5,33 | 5,48 | 5,25 | 5,34 | 5,74% | 4.605.381,00 |
| 06.08.2026 | 4,94 | 5,27 | 4,88 | 5,05 | 0,60% | 3.413.196,00 |
| 05.08.2026 | 5,19 | 5,32 | 5,00 | 5,02 | -3,28% | 3.922.796,00 |
| 04.08.2026 | 4,66 | 5,39 | 4,58 | 5,19 | 16,37% | 12.780.625,00 |
| 03.08.2026 | 4,25 | 4,49 | 4,17 | 4,46 | 4,94% | 2.241.406,00 |
| 31.07.2026 | 4,30 | 4,43 | 4,16 | 4,25 | -1,05% | 3.341.981,00 |
| 30.07.2026 | 3,94 | 4,34 | 3,93 | 4,30 | 11,27% | 3.214.893,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,82 | 3,86 | -4,22% | 2.919.116,00 |
| 28.07.2026 | 4,14 | 4,15 | 3,88 | 4,03 | -4,05% | 3.072.212,00 |
| 27.07.2026 | 4,17 | 4,31 | 4,03 | 4,20 | 1,45% | 2.280.687,00 |
| 24.07.2026 | 4,30 | 4,32 | 4,12 | 4,14 | -5,05% | 1.765.525,00 |
| 23.07.2026 | 4,38 | 4,50 | 4,34 | 4,36 | -2,46% | 1.873.903,00 |
| 22.07.2026 | 4,45 | 4,57 | 4,41 | 4,47 | 0,45% | 1.471.842,00 |
| 21.07.2026 | 4,37 | 4,48 | 4,30 | 4,45 | 4,34% | 1.638.934,00 |
| 20.07.2026 | 4,26 | 4,37 | 4,09 | 4,27 | 0,24% | 3.427.059,00 |
| 17.07.2026 | 4,31 | 4,38 | 4,16 | 4,26 | -2,85% | 3.223.710,00 |
| 16.07.2026 | 4,65 | 4,65 | 4,35 | 4,38 | -7,79% | 2.311.231,00 |
| 15.07.2026 | 4,85 | 4,97 | 4,63 | 4,75 | -2,06% | 2.038.606,00 |
| 14.07.2026 | 4,45 | 4,92 | 4,42 | 4,85 | 12,79% | 4.205.520,00 |
| 13.07.2026 | 4,50 | 4,54 | 4,26 | 4,30 | -6,83% | 3.236.143,00 |
| 10.07.2026 | 4,57 | 4,70 | 4,52 | 4,62 | 0,98% | 2.197.353,00 |
| 09.07.2026 | 4,69 | 4,72 | 4,50 | 4,57 | -2,56% | 2.388.843,00 |
| 08.07.2026 | 4,34 | 4,74 | 4,28 | 4,69 | 5,63% | 8.747.115,00 |
| 07.07.2026 | 4,63 | 4,69 | 4,37 | 4,44 | -5,83% | 2.658.612,00 |
| 06.07.2026 | 4,74 | 4,85 | 4,70 | 4,72 | -0,53% | 1.668.927,00 |
| 02.07.2026 | 4,92 | 5,00 | 4,63 | 4,74 | -1,76% | 2.207.935,00 |
| 01.07.2026 | 4,80 | 5,01 | 4,77 | 4,83 | 0,10% | 2.365.641,00 |
| 30.06.2026 | 4,62 | 4,99 | 4,62 | 4,82 | 5,47% | 4.102.048,00 |
| 29.06.2026 | 4,48 | 4,59 | 4,28 | 4,57 | 0,66% | 3.413.982,00 |
| 26.06.2026 | 4,50 | 4,65 | 4,47 | 4,54 | -0,98% | 7.103.722,00 |
| 25.06.2026 | 4,70 | 4,74 | 4,45 | 4,59 | -0,76% | 2.888.022,00 |
| 24.06.2026 | 4,83 | 4,89 | 4,53 | 4,62 | -5,71% | 3.651.457,00 |
| 23.06.2026 | 4,93 | 5,13 | 4,88 | 4,90 | -5,68% | 3.112.906,00 |
| 22.06.2026 | 5,26 | 5,35 | 5,16 | 5,20 | -2,17% | 2.049.020,00 |
| 18.06.2026 | 5,35 | 5,40 | 5,17 | 5,31 | 2,31% | 2.609.551,00 |
| 17.06.2026 | 5,19 | 5,40 | 5,17 | 5,19 | 0,00% | 2.653.444,00 |
| 16.06.2026 | 5,38 | 5,47 | 5,17 | 5,19 | -3,89% | 2.168.353,00 |
| 15.06.2026 | 5,65 | 5,77 | 5,39 | 5,40 | -0,18% | 3.115.113,00 |
| 12.06.2026 | 5,46 | 5,61 | 5,30 | 5,41 | -0,28% | 3.414.515,00 |
| 11.06.2026 | 4,89 | 5,43 | 4,88 | 5,43 | 12,09% | 3.566.752,00 |
| 10.06.2026 | 4,92 | 5,07 | 4,77 | 4,84 | -3,01% | 4.032.745,00 |
| 09.06.2026 | 5,21 | 5,32 | 4,77 | 4,99 | 0,10% | 4.627.251,00 |
| 08.06.2026 | 5,31 | 5,32 | 4,94 | 4,99 | -2,83% | 3.353.682,00 |
| 05.06.2026 | 5,74 | 5,74 | 5,12 | 5,13 | -12,83% | 4.348.241,00 |
| 04.06.2026 | 5,72 | 5,96 | 5,61 | 5,89 | 1,64% | 2.775.249,00 |
| 03.06.2026 | 6,14 | 6,17 | 5,79 | 5,79 | -8,10% | 4.003.868,00 |
| 02.06.2026 | 6,15 | 6,38 | 6,07 | 6,30 | 2,77% | 4.222.716,00 |
| 01.06.2026 | 5,63 | 6,22 | 5,50 | 6,13 | 6,24% | 5.022.728,00 |
| 29.05.2026 | 5,93 | 5,95 | 5,65 | 5,77 | -3,11% | 2.823.100,00 |
| 28.05.2026 | 5,70 | 6,09 | 5,61 | 5,96 | 3,93% | 3.320.703,00 |
| 27.05.2026 | 5,70 | 5,84 | 5,61 | 5,73 | -1,38% | 2.518.660,00 |
| 26.05.2026 | 5,53 | 5,86 | 5,52 | 5,81 | 7,59% | 4.605.122,00 |
| 22.05.2026 | 5,30 | 5,47 | 5,23 | 5,40 | 1,50% | 3.388.652,00 |
| 21.05.2026 | 5,21 | 5,52 | 5,16 | 5,32 | 2,11% | 4.231.274,00 |
| 20.05.2026 | 5,00 | 5,27 | 4,87 | 5,21 | 7,42% | 3.827.592,00 |
| 19.05.2026 | 4,99 | 5,01 | 4,67 | 4,85 | -3,96% | 5.074.255,00 |
| 18.05.2026 | 5,51 | 5,51 | 4,95 | 5,05 | -7,34% | 6.192.169,00 |
| 15.05.2026 | 5,67 | 5,77 | 5,43 | 5,45 | -6,84% | 4.031.034,00 |
| 14.05.2026 | 5,90 | 5,96 | 5,61 | 5,85 | -1,60% | 3.336.292,00 |
| 13.05.2026 | 6,02 | 6,10 | 5,83 | 5,95 | -2,94% | 3.007.006,00 |