5,770$
-3,11%
Echtzeit-Aktienkurs Niocorp Developments Ltd.
Bid:
Ask:
Aktienkurse zur Niocorp Developments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 6,00 | 6,15 | 5,81 | 6,13 | -0,21% | 3.053.360,00 |
| 11.05.2026 | 6,01 | 6,25 | 5,81 | 6,14 | 0,87% | 3.906.332,00 |
| 08.05.2026 | 6,14 | 6,26 | 5,95 | 6,09 | 1,59% | 3.335.545,00 |
| 07.05.2026 | 6,47 | 6,53 | 5,94 | 5,99 | -6,41% | 5.288.244,00 |
| 06.05.2026 | 5,97 | 6,44 | 5,80 | 6,40 | 8,62% | 5.294.798,00 |
| 05.05.2026 | 6,12 | 6,14 | 5,79 | 5,89 | -2,45% | 3.814.445,00 |
| 04.05.2026 | 6,05 | 6,27 | 5,88 | 6,04 | -0,17% | 4.236.277,00 |
| 01.05.2026 | 5,88 | 6,13 | 5,72 | 6,05 | 1,34% | 4.155.673,00 |
| 30.04.2026 | 5,61 | 6,05 | 5,61 | 5,97 | 6,80% | 4.706.504,00 |
| 29.04.2026 | 5,66 | 5,67 | 5,39 | 5,59 | -1,06% | 4.215.983,00 |
| 28.04.2026 | 5,70 | 5,86 | 5,52 | 5,65 | -4,56% | 3.956.172,00 |
| 27.04.2026 | 5,56 | 6,12 | 5,56 | 5,92 | 4,69% | 4.930.607,00 |
| 24.04.2026 | 5,82 | 5,85 | 5,44 | 5,66 | -1,31% | 3.628.468,00 |
| 23.04.2026 | 6,34 | 6,34 | 5,65 | 5,73 | -11,02% | 4.724.667,00 |
| 22.04.2026 | 6,30 | 6,52 | 6,17 | 6,44 | 4,80% | 3.993.220,00 |
| 21.04.2026 | 6,31 | 6,39 | 5,99 | 6,15 | -3,83% | 5.107.393,00 |
| 20.04.2026 | 6,17 | 6,48 | 6,14 | 6,39 | 2,73% | 5.157.989,00 |
| 17.04.2026 | 6,12 | 6,46 | 6,03 | 6,22 | 5,69% | 10.860.558,00 |
| 16.04.2026 | 5,99 | 6,04 | 5,61 | 5,89 | -0,42% | 6.053.096,00 |
| 15.04.2026 | 5,08 | 5,94 | 5,07 | 5,91 | 18,44% | 10.697.222,00 |
| 14.04.2026 | 5,25 | 5,29 | 4,97 | 4,99 | -2,92% | 3.679.719,00 |
| 13.04.2026 | 4,79 | 5,23 | 4,68 | 5,14 | 6,64% | 4.076.045,00 |
| 10.04.2026 | 5,00 | 5,19 | 4,78 | 4,82 | -2,82% | 3.063.489,00 |
| 09.04.2026 | 4,90 | 5,08 | 4,81 | 4,96 | 1,64% | 2.680.655,00 |
| 08.04.2026 | 5,00 | 5,08 | 4,73 | 4,88 | 6,09% | 4.127.390,00 |
| 07.04.2026 | 4,89 | 4,89 | 4,47 | 4,60 | -6,88% | 3.311.550,00 |
| 06.04.2026 | 4,67 | 5,02 | 4,62 | 4,94 | 6,70% | 4.235.490,00 |
| 02.04.2026 | 4,30 | 4,68 | 4,30 | 4,63 | 1,98% | 2.460.357,00 |
| 01.04.2026 | 4,60 | 4,69 | 4,49 | 4,54 | 1,57% | 3.214.153,00 |
| 31.03.2026 | 4,28 | 4,50 | 4,25 | 4,47 | 6,81% | 4.198.638,00 |
| 30.03.2026 | 4,56 | 4,58 | 4,15 | 4,19 | -7,62% | 3.702.636,00 |
| 27.03.2026 | 4,52 | 4,59 | 4,46 | 4,53 | -0,88% | 2.074.802,00 |
| 26.03.2026 | 4,64 | 4,69 | 4,52 | 4,57 | -3,38% | 2.078.631,00 |
| 25.03.2026 | 4,73 | 4,83 | 4,66 | 4,73 | 3,28% | 2.878.754,00 |
| 24.03.2026 | 4,62 | 4,68 | 4,44 | 4,58 | -2,14% | 3.454.847,00 |
| 23.03.2026 | 4,52 | 4,76 | 4,43 | 4,68 | 5,88% | 3.918.266,00 |
| 20.03.2026 | 4,42 | 4,54 | 4,24 | 4,42 | 0,00% | 6.461.263,00 |
| 19.03.2026 | 4,59 | 4,61 | 4,23 | 4,42 | -7,92% | 5.493.268,00 |
| 18.03.2026 | 4,90 | 4,95 | 4,76 | 4,80 | -3,61% | 3.520.875,00 |
| 17.03.2026 | 4,90 | 4,99 | 4,80 | 4,98 | 0,81% | 2.686.070,00 |
| 16.03.2026 | 4,75 | 4,96 | 4,69 | 4,94 | 4,44% | 3.293.786,00 |
| 13.03.2026 | 4,80 | 4,92 | 4,63 | 4,73 | -1,25% | 3.017.119,00 |
| 12.03.2026 | 4,84 | 4,90 | 4,62 | 4,79 | -4,39% | 4.496.892,00 |
| 11.03.2026 | 4,86 | 5,03 | 4,80 | 5,01 | 1,52% | 4.033.092,00 |
| 10.03.2026 | 4,84 | 5,02 | 4,64 | 4,94 | 4,11% | 4.545.584,00 |
| 09.03.2026 | 4,52 | 4,76 | 4,49 | 4,74 | -0,52% | 5.357.436,00 |
| 06.03.2026 | 4,80 | 4,99 | 4,67 | 4,77 | -3,35% | 3.421.580,00 |
| 05.03.2026 | 5,14 | 5,18 | 4,77 | 4,93 | -5,37% | 6.468.230,00 |
| 04.03.2026 | 5,24 | 5,39 | 5,14 | 5,21 | 0,39% | 4.558.431,00 |
| 03.03.2026 | 5,28 | 5,41 | 5,15 | 5,19 | -7,32% | 4.860.762,00 |
| 02.03.2026 | 5,21 | 5,69 | 5,10 | 5,60 | 5,66% | 6.338.158,00 |
| 27.02.2026 | 5,54 | 5,58 | 5,25 | 5,30 | -5,86% | 5.948.556,00 |
| 26.02.2026 | 5,67 | 5,79 | 5,40 | 5,63 | 1,53% | 6.482.287,00 |
| 25.02.2026 | 5,54 | 5,73 | 5,31 | 5,55 | 2,69% | 4.963.009,00 |
| 24.02.2026 | 5,30 | 5,56 | 5,21 | 5,40 | -2,70% | 7.307.376,00 |
| 23.02.2026 | 5,32 | 5,70 | 5,20 | 5,55 | 3,93% | 4.579.441,00 |
| 20.02.2026 | 5,53 | 5,58 | 5,21 | 5,34 | -3,52% | 3.863.370,00 |
| 19.02.2026 | 5,50 | 5,58 | 5,31 | 5,54 | -1,51% | 4.123.998,00 |
| 18.02.2026 | 5,62 | 5,71 | 5,47 | 5,62 | 1,44% | 3.050.933,00 |
| 17.02.2026 | 5,60 | 5,78 | 5,35 | 5,54 | -4,48% | 3.511.149,00 |
| 13.02.2026 | 5,60 | 6,04 | 5,44 | 5,80 | 3,85% | 4.084.768,00 |
| 12.02.2026 | 6,08 | 6,10 | 5,54 | 5,59 | -7,99% | 5.158.113,00 |
| 11.02.2026 | 6,24 | 6,35 | 5,80 | 6,07 | -1,14% | 4.962.749,00 |
| 10.02.2026 | 6,25 | 6,29 | 6,09 | 6,14 | -1,76% | 2.394.959,00 |
| 09.02.2026 | 5,91 | 6,32 | 5,77 | 6,25 | 4,69% | 3.613.358,00 |
| 06.02.2026 | 6,00 | 6,07 | 5,75 | 5,97 | 4,10% | 4.702.220,00 |
| 05.02.2026 | 6,37 | 6,47 | 5,71 | 5,74 | -14,02% | 6.089.502,00 |
| 04.02.2026 | 7,45 | 7,57 | 6,36 | 6,67 | -11,07% | 6.987.978,00 |
| 03.02.2026 | 6,38 | 7,59 | 6,33 | 7,50 | 21,75% | 9.162.265,00 |
| 02.02.2026 | 6,26 | 6,61 | 6,12 | 6,16 | 4,41% | 5.488.302,00 |
| 30.01.2026 | 6,23 | 6,49 | 5,70 | 5,90 | -8,53% | 7.113.674,00 |
| 29.01.2026 | 6,81 | 6,90 | 5,84 | 6,45 | -11,64% | 13.248.654,00 |
| 28.01.2026 | 7,43 | 7,48 | 7,08 | 7,30 | -1,22% | 5.233.487,00 |
| 27.01.2026 | 6,79 | 7,62 | 6,60 | 7,39 | 9,48% | 6.607.992,00 |
| 26.01.2026 | 8,15 | 8,18 | 6,67 | 6,75 | -7,28% | 15.027.301,00 |
| 22.01.2026 | 6,45 | 7,61 | 6,45 | 7,28 | 13,40% | 10.818.839,00 |
| 21.01.2026 | 6,73 | 7,05 | 6,00 | 6,42 | -2,28% | 6.747.785,00 |
| 20.01.2026 | 6,36 | 6,85 | 6,25 | 6,57 | -0,61% | 6.006.627,00 |
| 16.01.2026 | 6,33 | 6,74 | 6,16 | 6,61 | 3,93% | 4.256.207,00 |
| 15.01.2026 | 6,68 | 6,72 | 6,25 | 6,36 | -6,61% | 6.501.863,00 |
| 14.01.2026 | 6,66 | 7,16 | 6,37 | 6,81 | 2,25% | 6.980.955,00 |
| 13.01.2026 | 7,23 | 7,30 | 6,60 | 6,66 | -3,48% | 4.845.338,00 |
| 12.01.2026 | 6,48 | 6,98 | 6,30 | 6,90 | 9,52% | 4.416.018,00 |
| 09.01.2026 | 6,54 | 6,71 | 6,26 | 6,30 | -2,17% | 3.058.343,00 |
| 08.01.2026 | 6,51 | 6,69 | 6,30 | 6,44 | -2,72% | 2.950.993,00 |
| 07.01.2026 | 6,35 | 6,92 | 6,30 | 6,62 | 2,00% | 4.105.670,00 |
| 06.01.2026 | 6,49 | 6,70 | 6,29 | 6,49 | 3,18% | 3.821.659,00 |
| 05.01.2026 | 6,10 | 6,31 | 6,00 | 6,29 | 5,71% | 4.422.218,00 |