Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.4500 0.4800 0.4200 0.4250 76,842 -0.02(-3.41%)
Nov 27, 2014 0.4700 0.4700 0.4250 0.4400 5,495 -0.03(-6.38%)
Nov 26, 2014 0.4400 0.4700 0.4300 0.4700 80,400 +0.05(+11.90%)
Nov 25, 2014 0.4400 0.4475 0.4100 0.4200 113,461 -0.01(-1.18%)
Nov 24, 2014 0.4450 0.4450 0.4250 0.4250 9,968 -0.03(-5.56%)
Nov 21, 2014 0.4800 0.4800 0.4500 0.4500 28,758 +0.00(+0.00%)
Nov 20, 2014 0.4400 0.4800 0.4400 0.4500 36,825 -0.01(-2.17%)
Nov 19, 2014 0.4500 0.4800 0.4500 0.4600 5,700 -0.01(-2.13%)
Nov 18, 2014 0.4850 0.4950 0.4700 0.4700 4,560 -0.03(-6.00%)
Nov 17, 2014 0.4900 0.5000 0.4900 0.5000 22,800 +0.00(+0.00%)
Nov 14, 2014 0.5000 0.5000 0.4900 0.5000 33,900 -0.02(-3.85%)
Nov 13, 2014 0.5200 0.5200 0.5000 0.5200 83,544 +0.05(+9.47%)
Nov 12, 2014 0.5000 0.5100 0.4750 0.4750 98,066 -0.02(-4.04%)
Nov 11, 2014 0.4500 0.4950 0.4500 0.4950 109,111 +0.04(+10.00%)
Nov 10, 2014 0.4400 0.4650 0.4400 0.4500 48,425 +0.01(+1.12%)
Nov 07, 2014 0.4400 0.4700 0.4400 0.4450 222,925 +0.01(+1.14%)
Nov 06, 2014 0.4350 0.4600 0.4300 0.4400 155,056 +0.02(+3.53%)
Nov 05, 2014 0.4250 0.4250 0.4000 0.4250 65,365 +0.00(+0.00%)
Nov 04, 2014 0.4300 0.4400 0.4200 0.4250 21,000 +0.00(+0.00%)
Nov 03, 2014 0.4300 0.4350 0.4250 0.4250 123,651 -0.01(-1.16%)
Oct 31, 2014 0.4250 0.4350 0.4000 0.4300 141,309 +0.01(+2.38%)
Oct 30, 2014 0.4350 0.4350 0.4200 0.4200 126,165 -0.02(-3.45%)
Oct 29, 2014 0.4500 0.4500 0.4350 0.4350 13,257 -0.01(-1.14%)
Oct 28, 2014 0.4400 0.4600 0.4400 0.4400 5,612 -0.02(-4.35%)
Oct 27, 2014 0.4300 0.4650 0.4300 0.4600 11,208 +0.02(+4.55%)
Oct 24, 2014 0.4400 0.4650 0.4400 0.4400 165,671 +0.00(+0.00%)
Oct 23, 2014 0.4750 0.4400 0.4400 11,700 -0.05(-10.20%)
Oct 22, 2014 0.4900 0.5000 0.4900 0.4900 17,500 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5100 0.4800 0.4900 6,124 -0.01(-2.00%)
Oct 20, 2014 0.4950 0.5000 0.4950 0.5000 23,910 +0.03(+7.53%)
Oct 17, 2014 0.4500 0.5000 0.4500 0.4650 16,530 +0.01(+2.20%)
Oct 16, 2014 0.4450 0.4500 0.4400 0.4550 26,288 +0.01(+1.11%)
Oct 15, 2014 0.4000 0.4900 0.4000 0.4500 66,192 +0.03(+7.14%)
Oct 14, 2014 0.4400 0.4500 0.4100 0.4200 23,000 +0.04(+10.53%)
Oct 10, 2014 0.3800 0.3800 0.3800 0 -0.07(-14.61%)
Oct 09, 2014 0.4400 0.4500 0.4300 0.4450 34,699 -0.02(-3.26%)
Oct 08, 2014 0.4900 0.4900 0.4550 0.4600 70,441 -0.02(-5.15%)
Oct 07, 2014 0.5300 0.5700 0.4800 0.4850 64,310 -0.05(-8.49%)
Oct 06, 2014 0.5700 0.5700 0.5300 0.5300 20,168 -0.01(-1.85%)
Oct 03, 2014 0.5600 0.5600 0.5300 0.5400 15,407 +0.01(+1.89%)
Oct 02, 2014 0.6300 0.6300 0.5200 0.5300 75,874 -0.04(-7.02%)
Oct 01, 2014 0.6500 0.6500 0.5700 0.5700 48,432 -0.07(-10.94%)
Sep 30, 2014 0.6500 0.6500 0.6000 0.6400 22,671 +0.02(+3.23%)
Sep 29, 2014 0.6700 0.6700 0.6200 0.6200 3,500 -0.02(-3.13%)
Sep 26, 2014 0.6800 0.6800 0.6400 0.6400 29,308 -0.03(-4.48%)
Sep 25, 2014 0.6700 0.7000 0.6600 0.6700 11,826 +0.01(+1.52%)
Sep 24, 2014 0.6200 0.6700 0.6200 0.6600 12,471 +0.04(+6.45%)
Sep 23, 2014 0.6000 0.6300 0.5900 0.6200 19,590 +0.03(+4.20%)
Sep 22, 2014 0.5600 0.6700 0.5600 0.5950 24,691 +0.04(+8.18%)
Sep 19, 2014 0.6800 0.7000 0.5500 0.5500 235,871 -0.13(-19.12%)
Sep 18, 2014 0.6800 0.7000 0.6800 0.6800 44,518 +0.01(+1.49%)
Sep 17, 2014 0.6800 0.6800 0.6600 0.6700 14,480 +0.01(+1.52%)
Sep 16, 2014 0.6500 0.6900 0.6500 0.6600 85,568 -0.03(-4.35%)
Sep 15, 2014 0.7500 0.6900 0.6900 53,043 -0.03(-4.17%)
Sep 12, 2014 0.7200 0.7200 0.7200 0.7200 1,150 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7200 0.7000 0.7200 73,216 +0.02(+2.86%)
Sep 10, 2014 0.7400 0.7500 0.6700 0.7000 238,346 -0.04(-5.41%)
Sep 09, 2014 0.7300 0.7400 0.7300 0.7400 13,406 +0.02(+2.78%)
Sep 08, 2014 0.7400 0.7450 0.7200 0.7200 47,788 -0.02(-2.70%)
Sep 05, 2014 0.7400 0.7400 0.7300 0.7400 87,020 +0.00(+0.00%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7400 47,467 +0.01(+1.37%)
Sep 03, 2014 0.7500 0.7500 0.7300 0.7300 40,810 -0.01(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.