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

Northern Dynasty Minerals (TSX: NDM )

0.4350 -0.0150 (-3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 30, 2016 1.650 1.660 1.590 1.590 331,233 -0.04(-2.45%)
Nov 29, 2016 1.600 1.650 1.600 1.630 558,041 +0.00(+0.00%)
Nov 28, 2016 1.740 1.740 1.600 1.630 878,347 -0.06(-3.55%)
Nov 25, 2016 1.720 1.740 1.650 1.690 280,597 -0.03(-1.74%)
Nov 24, 2016 1.730 1.740 1.680 1.720 292,390 +0.01(+0.58%)
Nov 23, 2016 1.630 1.740 1.570 1.710 1,119,550 +0.01(+0.59%)
Nov 22, 2016 1.800 1.800 1.680 1.700 1,503,471 -0.05(-2.86%)
Nov 21, 2016 1.880 1.885 1.660 1.750 1,483,618 +0.00(+0.00%)
Nov 18, 2016 1.570 1.880 1.530 1.750 2,028,412 +0.13(+8.02%)
Nov 17, 2016 1.770 1.770 1.560 1.620 1,703,632 -0.13(-7.43%)
Nov 16, 2016 1.700 2.080 1.560 1.750 6,284,501 +0.09(+5.42%)
Nov 15, 2016 1.250 1.680 1.240 1.660 3,839,175 +0.44(+36.07%)
Nov 14, 2016 1.180 1.230 1.170 1.220 907,348 +0.04(+3.39%)
Nov 11, 2016 1.180 1.200 1.110 1.180 344,504 -0.02(-1.67%)
Nov 10, 2016 1.250 1.250 1.190 1.200 871,441 -0.04(-3.23%)
Nov 09, 2016 1.210 1.260 1.190 1.240 3,940,457 +0.23(+22.77%)
Nov 08, 2016 0.9900 1.020 0.9900 1.010 1,315,129 +0.02(+2.02%)
Nov 07, 2016 1.000 1.000 0.9300 0.9900 818,985 +0.02(+2.06%)
Nov 04, 2016 1.030 1.040 0.9500 0.9700 1,690,302 -0.05(-4.90%)
Nov 03, 2016 1.140 1.140 1.020 1.020 954,759 -0.11(-9.73%)
Nov 02, 2016 1.140 1.170 1.110 1.130 1,228,803 +0.00(+0.00%)
Nov 01, 2016 1.220 1.220 1.120 1.130 765,392 +0.01(+0.89%)
Oct 31, 2016 1.110 1.220 1.100 1.120 1,818,326 +0.01(+0.90%)
Oct 28, 2016 1.040 1.390 1.030 1.110 4,283,270 +0.14(+14.43%)
Oct 27, 2016 1.010 1.010 0.9400 0.9700 115,600 -0.01(-1.02%)
Oct 26, 2016 1.010 1.010 0.9700 0.9800 50,869 -0.01(-1.01%)
Oct 25, 2016 1.030 1.030 0.9800 0.9900 229,265 -0.01(-1.00%)
Oct 24, 2016 0.9200 1.050 0.9100 1.000 907,902 +0.09(+9.89%)
Oct 21, 2016 0.8800 0.9400 0.8800 0.9100 111,363 +0.00(+0.00%)
Oct 20, 2016 0.9300 0.9400 0.8900 0.9100 245,672 -0.01(-1.09%)
Oct 19, 2016 0.9000 0.9500 0.9000 0.9200 383,906 +0.03(+3.37%)
Oct 18, 2016 0.8000 0.9000 0.8000 0.8900 445,123 +0.10(+12.66%)
Oct 17, 2016 0.8300 0.8400 0.7900 0.7900 146,624 -0.02(-2.47%)
Oct 14, 2016 0.7900 0.8300 0.7900 0.8100 99,300 +0.03(+3.85%)
Oct 13, 2016 0.7500 0.7900 0.7200 0.7800 273,646 +0.02(+2.63%)
Oct 12, 2016 0.8000 0.8000 0.7500 0.7600 266,105 -0.03(-3.80%)
Oct 11, 2016 0.8000 0.8400 0.7900 0.7900 147,023 -0.02(-2.47%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Oct 06, 2016 0.7700 0.8200 0.7600 0.7800 379,506 -0.04(-4.88%)
Oct 05, 2016 0.8500 0.8500 0.8150 0.8200 281,064 -0.02(-2.38%)
Oct 04, 2016 0.8800 0.8800 0.8000 0.8400 915,476 -0.07(-7.69%)
Oct 03, 2016 0.9200 0.9200 0.8900 0.9100 430,221 -0.01(-1.09%)
Sep 30, 2016 0.9500 0.9600 0.9100 0.9200 314,641 -0.01(-1.08%)
Sep 29, 2016 0.9700 0.9700 0.9200 0.9300 528,167 -0.05(-5.10%)
Sep 28, 2016 0.9600 0.9800 0.9000 0.9800 598,495 +0.02(+2.08%)
Sep 27, 2016 0.9800 1.000 0.9450 0.9600 505,262 -0.05(-4.95%)
Sep 26, 2016 1.060 1.060 0.9800 1.010 710,975 -0.04(-3.81%)
Sep 23, 2016 1.060 1.110 1.030 1.050 430,969 +0.00(+0.00%)
Sep 22, 2016 1.120 1.170 1.040 1.050 785,604 -0.04(-3.67%)
Sep 21, 2016 0.9900 1.110 0.9800 1.090 692,209 +0.11(+11.22%)
Sep 20, 2016 0.9800 0.9900 0.9700 0.9800 162,047 -0.01(-1.01%)
Sep 19, 2016 0.9800 1.000 0.9400 0.9900 182,261 +0.00(+0.00%)
Sep 16, 2016 1.000 1.000 0.9800 0.9900 78,670 +0.00(+0.00%)
Sep 15, 2016 1.000 1.010 0.9500 0.9900 187,650 -0.03(-2.94%)
Sep 14, 2016 1.030 1.040 1.010 1.020 148,282 -0.01(-0.97%)
Sep 13, 2016 1.020 1.030 0.9900 1.030 289,242 +0.00(+0.00%)
Sep 12, 2016 0.9900 1.040 0.9800 1.030 564,309 +0.00(+0.00%)
Sep 09, 2016 1.060 1.080 1.010 1.030 341,041 -0.03(-2.83%)
Sep 08, 2016 1.100 1.100 1.050 1.060 582,723 -0.01(-0.93%)
Sep 07, 2016 1.110 1.120 1.040 1.070 1,119,363 -0.03(-2.73%)
Sep 06, 2016 1.030 1.120 1.030 1.100 891,358 +0.09(+8.91%)
Sep 02, 2016 1.010 1.010 1.010 0 +0.05(+5.21%)
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.