La bourse est fermée

NioCorp Developments Ltd. (NB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3600-0,1900 (-7,45 %)
À la clôture : 04:00PM EDT
2,3000 -0,06 (-2,54 %)
Échanges après Bourse : 06:52PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,56002,62102,33002,36002,360066 100
09 mai 20242,65002,70002,48002,55002,5500111 400
08 mai 20242,55002,68202,51002,61002,6100134 000
07 mai 20242,55002,70002,51002,58002,5800136 600
06 mai 20242,66002,67002,50002,51002,5100386 200
03 mai 20242,30002,65002,24002,60002,6000298 300
02 mai 20242,05002,28502,03002,24002,2400120 900
01 mai 20242,06002,08001,98202,06002,0600182 300
30 avr. 20242,19002,19602,03002,03002,0300198 900
29 avr. 20242,30002,33302,14002,16002,1600147 600
26 avr. 20242,39002,44002,25002,28002,2800131 300
25 avr. 20242,49002,49002,37002,38002,3800167 800
24 avr. 20242,53002,53002,41002,46002,4600134 400
23 avr. 20242,37002,54002,37002,48002,480054 500
22 avr. 20242,34002,45002,34002,40002,400077 500
19 avr. 20242,46002,55002,34002,37002,370099 300
18 avr. 20242,51002,60002,46002,48002,480082 300
17 avr. 20242,62002,72002,42002,45002,4500216 000
16 avr. 20242,82002,86002,68002,78002,780071 200
15 avr. 20243,20003,24002,83002,87002,870088 900
12 avr. 20243,30003,33003,09003,11003,110053 500
11 avr. 20243,65003,66303,07003,24003,2400135 500
10 avr. 20243,22003,99903,22003,62003,6200412 300
09 avr. 20242,96003,25002,96003,22003,2200141 600
08 avr. 20242,51002,87002,51002,85002,8500197 500
05 avr. 20242,49002,57602,49002,56002,560036 400
04 avr. 20242,50002,55002,47002,53002,530029 800
03 avr. 20242,54002,57002,47002,48002,480082 600
02 avr. 20242,56002,56002,46002,50002,500042 200
01 avr. 20242,75002,75002,52002,53002,5300108 100
28 mars 20242,70002,75002,68002,72002,720025 400
27 mars 20242,65002,72002,61002,70002,700040 200
26 mars 20242,67002,78402,60702,63002,630079 600
25 mars 20242,48002,79002,41002,73002,7300134 000
22 mars 20242,44002,46002,38002,41002,410034 100
21 mars 20242,58002,58002,36002,42002,420047 600
20 mars 20242,37002,54002,37002,47002,470061 700
19 mars 20242,54002,57702,34002,40002,400083 100
18 mars 20242,66002,69002,51002,53002,530072 900
15 mars 20242,69002,71002,61002,61002,610052 400
14 mars 20242,74002,77002,68002,71002,710069 600
13 mars 20242,79002,81002,73002,74002,7400134 500
12 mars 20242,75002,79002,69002,79002,7900129 400
11 mars 20242,57002,75002,45002,71002,7100218 800
08 mars 20242,69002,76002,57002,59002,590090 500
07 mars 20242,65002,72002,57002,64002,6400144 400
06 mars 20242,47002,78002,47002,65002,6500137 700
05 mars 20242,58002,61002,47602,54002,540089 700
04 mars 20242,58002,69002,51002,56002,5600136 400
01 mars 20242,55002,64402,45002,48002,480090 600
29 févr. 20242,34002,63002,34002,61002,6100109 000
28 févr. 20242,37002,37002,22002,32002,3200119 000
27 févr. 20242,41002,41002,28002,37002,3700102 300
26 févr. 20242,41002,48002,33002,35002,3500109 000
23 févr. 20242,40002,49002,39002,44002,440076 500
22 févr. 20242,48002,48002,32002,39002,3900162 900
21 févr. 20242,46002,55002,38002,45002,4500127 400
20 févr. 20242,70002,77002,47002,47002,4700307 600
16 févr. 20242,96002,96002,65002,67002,6700287 500
15 févr. 20242,98003,00002,93002,94002,9400117 400
14 févr. 20242,98003,03002,94002,99002,990024 200
13 févr. 20243,17003,17002,93003,00003,0000117 000
12 févr. 20242,97003,24002,96003,17003,1700182 900
09 févr. 20242,98003,01002,95002,96002,960099 500
08 févr. 20242,94003,01002,91002,98002,9800132 000
07 févr. 20243,09003,10002,94002,94002,940083 600
06 févr. 20243,00003,09002,97003,07003,0700107 500
05 févr. 20242,96003,06002,94003,00003,0000236 500
02 févr. 20243,05003,10002,96002,99002,990073 200
01 févr. 20243,08003,16003,01003,02003,020079 800
31 janv. 20243,17003,19003,06003,12003,120080 700
30 janv. 20243,17003,33003,12003,20003,200089 800
29 janv. 20243,12003,29003,06003,23003,2300104 400
26 janv. 20243,07003,12003,01003,10003,100040 500
25 janv. 20243,00003,07003,00003,04003,040028 800
24 janv. 20243,09003,09003,00003,01003,010039 600
23 janv. 20243,00003,06003,00003,06003,060037 800
22 janv. 20243,06003,10003,01003,03003,030058 000
19 janv. 20242,94003,11002,94003,07003,0700114 800
18 janv. 20243,04003,13003,00003,09003,090060 200
17 janv. 20243,18003,18003,02003,04003,040059 900
16 janv. 20243,14003,23003,07003,13003,1300112 800
12 janv. 20243,00003,14003,00003,10003,1000184 900
11 janv. 20243,09003,09002,97003,02003,0200221 700
10 janv. 20243,07003,13002,99003,01003,0100109 900
09 janv. 20243,03003,07002,98003,01003,010048 000
08 janv. 20243,07003,08002,90002,99002,9900187 300
05 janv. 20243,07003,10002,93002,94002,9400102 600
04 janv. 20243,09003,09002,94003,00003,0000122 200
03 janv. 20243,16003,20002,99303,01003,0100110 400
02 janv. 20243,24003,24003,12003,16003,160078 200
29 déc. 20233,15003,30003,07003,19003,1900205 600
28 déc. 20233,26003,35803,14003,15003,1500189 700
27 déc. 20233,26003,38303,24003,32003,3200199 100
26 déc. 20233,22003,33003,19003,25003,250094 200
22 déc. 20233,10003,22003,08003,20003,2000114 300
21 déc. 20233,10003,27003,00003,07003,0700150 900
20 déc. 20233,00003,09002,96002,96002,9600157 100
19 déc. 20233,05003,18003,00003,00003,0000289 300
18 déc. 20233,02003,18002,95003,02003,0200234 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...