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 30, 2018 1.010 1.020 1.000 1.000 234,043 +0.00(+0.00%)
Nov 29, 2018 1.010 1.020 0.9900 1.000 166,137 +0.01(+1.01%)
Nov 28, 2018 0.9900 1.010 0.9900 0.9900 124,600 -0.01(-1.00%)
Nov 27, 2018 1.030 1.030 0.9800 1.000 210,116 -0.02(-1.96%)
Nov 26, 2018 1.000 1.020 0.9800 1.020 135,124 +0.05(+5.15%)
Nov 23, 2018 1.000 1.020 0.9500 0.9700 337,676 -0.05(-4.90%)
Nov 22, 2018 1.050 1.050 1.000 1.020 157,460 +0.00(+0.00%)
Nov 21, 2018 1.040 1.050 0.9900 1.020 663,040 +0.03(+3.03%)
Nov 20, 2018 0.9900 1.050 0.9400 0.9900 1,542,542 +0.09(+10.00%)
Nov 19, 2018 0.9400 0.9400 0.9000 0.9000 262,908 +0.00(+0.00%)
Nov 16, 2018 0.8700 0.9400 0.8700 0.9000 335,335 +0.02(+2.27%)
Nov 15, 2018 0.8800 0.9200 0.8600 0.8800 145,582 +0.00(+0.00%)
Nov 14, 2018 0.8900 0.9100 0.8600 0.8800 238,216 -0.02(-2.22%)
Nov 13, 2018 0.9800 0.9800 0.8900 0.9000 355,171 +0.00(+0.00%)
Nov 12, 2018 0.8800 0.9500 0.8600 0.9000 445,705 +0.04(+4.65%)
Nov 09, 2018 0.8900 0.9000 0.8200 0.8600 276,802 -0.01(-1.15%)
Nov 08, 2018 0.9500 0.9700 0.8300 0.8700 531,942 -0.06(-6.45%)
Nov 07, 2018 0.8000 1.120 0.8000 0.9300 1,993,914 +0.20(+27.40%)
Nov 06, 2018 0.6800 0.7300 0.6800 0.7300 160,750 +0.06(+8.96%)
Nov 05, 2018 0.6100 0.6900 0.6100 0.6700 102,301 +0.04(+6.35%)
Nov 02, 2018 0.6200 0.6400 0.6200 0.6300 82,000 +0.01(+1.61%)
Nov 01, 2018 0.6200 0.6300 0.6000 0.6200 116,153 +0.00(+0.00%)
Oct 31, 2018 0.6200 0.6300 0.5800 0.6200 177,131 +0.02(+3.33%)
Oct 30, 2018 0.6100 0.6400 0.5700 0.6000 105,811 -0.01(-1.64%)
Oct 29, 2018 0.6400 0.6400 0.6100 0.6100 28,632 -0.04(-6.15%)
Oct 26, 2018 0.6100 0.6700 0.6100 0.6500 76,163 +0.02(+3.17%)
Oct 25, 2018 0.6400 0.6600 0.6100 0.6300 137,518 -0.01(-1.56%)
Oct 24, 2018 0.6500 0.6600 0.6400 0.6400 41,501 -0.01(-1.54%)
Oct 23, 2018 0.6900 0.6900 0.6500 0.6500 164,519 -0.02(-2.99%)
Oct 22, 2018 0.6800 0.6900 0.6700 0.6700 92,627 +0.00(+0.00%)
Oct 19, 2018 0.6900 0.6900 0.6700 0.6700 60,096 -0.01(-1.47%)
Oct 18, 2018 0.6900 0.6900 0.6800 0.6800 45,458 +0.00(+0.00%)
Oct 17, 2018 0.7000 0.7000 0.6800 0.6800 87,111 -0.01(-1.45%)
Oct 16, 2018 0.7000 0.7300 0.6900 0.6900 138,990 -0.01(-1.43%)
Oct 15, 2018 0.6800 0.7200 0.6800 0.7000 173,180 +0.02(+2.94%)
Oct 12, 2018 0.6900 0.6900 0.6700 0.6800 67,652 +0.01(+1.49%)
Oct 11, 2018 0.6900 0.7000 0.6600 0.6700 162,912 +0.01(+1.52%)
Oct 10, 2018 0.7000 0.7100 0.6600 0.6600 177,560 -0.03(-4.35%)
Oct 09, 2018 0.7200 0.7200 0.6900 0.6900 53,100 -0.01(-1.43%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 04, 2018 0.7100 0.7300 0.7000 0.7200 104,020 +0.01(+1.41%)
Oct 03, 2018 0.7000 0.7300 0.7000 0.7100 71,996 +0.02(+2.90%)
Oct 02, 2018 0.7000 0.7100 0.6900 0.6900 111,808 +0.00(+0.00%)
Oct 01, 2018 0.7200 0.7200 0.6900 0.6900 147,542 -0.03(-4.17%)
Sep 28, 2018 0.7200 0.7300 0.7200 0.7200 47,600 +0.01(+1.41%)
Sep 27, 2018 0.7300 0.7300 0.7000 0.7100 47,470 -0.01(-1.39%)
Sep 26, 2018 0.6900 0.7200 0.6900 0.7200 47,250 +0.01(+1.41%)
Sep 25, 2018 0.7200 0.7200 0.7000 0.7100 31,325 +0.00(+0.00%)
Sep 24, 2018 0.6900 0.7300 0.6800 0.7100 122,163 +0.05(+7.58%)
Sep 21, 2018 0.6700 0.7700 0.6600 0.6600 951,291 -0.02(-2.94%)
Sep 20, 2018 0.6800 0.7000 0.6800 0.6800 54,000 +0.00(+0.00%)
Sep 19, 2018 0.6500 0.7000 0.6500 0.6800 210,310 +0.01(+1.49%)
Sep 18, 2018 0.6900 0.6900 0.6700 0.6700 88,282 -0.03(-4.29%)
Sep 17, 2018 0.6700 0.7000 0.6700 0.7000 151,759 +0.02(+2.94%)
Sep 14, 2018 0.6900 0.6900 0.6700 0.6800 156,518 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.7000 0.6700 0.6800 71,390 +0.00(+0.00%)
Sep 12, 2018 0.7000 0.7000 0.6800 0.6800 90,504 -0.02(-2.86%)
Sep 11, 2018 0.7100 0.7100 0.6900 0.7000 56,719 -0.02(-2.78%)
Sep 10, 2018 0.7500 0.7500 0.7200 0.7200 73,239 -0.01(-1.37%)
Sep 07, 2018 0.7400 0.7400 0.7300 0.7300 45,500 -0.01(-1.35%)
Sep 06, 2018 0.7600 0.7600 0.7300 0.7400 80,307 -0.03(-3.90%)
Sep 05, 2018 0.7600 0.7700 0.7500 0.7700 62,061 +0.00(+0.00%)
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.