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

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 30, 2015 0.4100 0.4100 0.4100 0.4100 700 -0.01(-1.20%)
Dec 29, 2015 0.4050 0.4200 0.4050 0.4150 42,458 -0.01(-2.35%)
Dec 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 23, 2015 0.3950 0.4200 0.3900 0.4000 48,822 +0.00(+0.00%)
Dec 22, 2015 0.4000 0.4150 0.4000 0.4000 14,900 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4000 0.3950 0.4000 22,818 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4000 0.4000 0.4000 721 +0.00(+0.00%)
Dec 17, 2015 0.4000 0.4150 0.4000 0.4000 11,700 -0.01(-3.61%)
Dec 16, 2015 0.3850 0.4150 0.3850 0.4150 166,455 +0.02(+6.41%)
Dec 15, 2015 0.3950 0.4200 0.3850 0.3900 58,597 +0.01(+1.30%)
Dec 14, 2015 0.3950 0.4000 0.3800 0.3850 98,836 -0.02(-3.75%)
Dec 11, 2015 0.3950 0.4000 0.3950 0.4000 7,800 -0.02(-5.88%)
Dec 10, 2015 0.4000 0.4250 0.3900 0.4250 59,867 +0.01(+1.19%)
Dec 09, 2015 0.4150 0.4200 0.4050 0.4200 35,695 +0.01(+3.70%)
Dec 08, 2015 0.4050 0.4050 0.4000 0.4050 25,472 +0.01(+1.25%)
Dec 07, 2015 0.4250 0.4250 0.4000 0.4000 41,400 -0.02(-5.88%)
Dec 04, 2015 0.4200 0.4250 0.4200 0.4250 26,300 +0.02(+6.25%)
Dec 03, 2015 0.4050 0.4150 0.4000 0.4000 56,715 +0.00(+0.00%)
Dec 02, 2015 0.3900 0.4200 0.3900 0.4000 37,215 +0.00(+0.00%)
Dec 01, 2015 0.4000 0.4100 0.3850 0.4000 406,805 +0.00(+0.00%)
Nov 30, 2015 0.4000 0.4250 0.4000 0.4000 150,151 +0.00(+0.00%)
Nov 27, 2015 0.4000 0.4100 0.3950 0.4000 181,969 +0.00(+0.00%)
Nov 26, 2015 0.4050 0.4050 0.4000 0.4000 24,940 +0.00(+0.00%)
Nov 25, 2015 0.4000 0.4050 0.4000 0.4000 62,250 -0.01(-1.23%)
Nov 24, 2015 0.4000 0.4100 0.3900 0.4050 209,968 +0.01(+1.25%)
Nov 23, 2015 0.4000 183,145 +0.01(+2.56%)
Nov 20, 2015 0.4100 0.4100 0.3900 0.3900 140,704 -0.02(-4.88%)
Nov 19, 2015 0.4100 0.4250 0.4000 0.4100 116,700 +0.00(+1.23%)
Nov 18, 2015 0.4350 0.4350 0.3950 0.4050 100,580 +0.00(+0.00%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 677,928 -0.01(-2.41%)
Nov 16, 2015 0.4500 0.4600 0.4100 0.4150 279,004 -0.03(-6.74%)
Nov 13, 2015 0.4300 0.4500 0.4300 0.4450 39,652 -0.01(-1.11%)
Nov 12, 2015 0.4600 0.4600 0.4250 0.4500 56,200 -0.01(-1.10%)
Nov 11, 2015 0.4800 0.4800 0.4550 0.4550 47,600 -0.01(-2.15%)
Nov 10, 2015 0.4650 0.4900 0.4650 0.4650 220,353 +0.00(+0.00%)
Nov 09, 2015 0.4900 0.4900 0.4650 0.4650 10,503 -0.02(-4.12%)
Nov 06, 2015 0.5000 0.5300 0.4700 0.4850 111,837 -0.03(-4.90%)
Nov 05, 2015 0.5300 0.5300 0.5100 0.5100 8,900 -0.03(-5.56%)
Nov 04, 2015 0.5500 0.5500 0.5300 0.5400 4,500 -0.01(-1.82%)
Nov 03, 2015 0.5500 0.5500 0.5200 0.5500 15,898 +0.00(+0.00%)
Nov 02, 2015 0.5300 0.5800 0.5300 0.5500 47,165 +0.00(+0.00%)
Oct 30, 2015 0.5500 0.5600 0.5500 0.5500 13,500 +0.00(+0.00%)
Oct 29, 2015 0.5100 0.5500 0.5100 0.5500 23,600 -0.03(-5.17%)
Oct 28, 2015 0.5600 0.5800 0.5600 0.5800 37,100 +0.02(+3.57%)
Oct 27, 2015 0.5500 0.5600 0.5200 0.5600 56,175 +0.01(+1.82%)
Oct 26, 2015 0.5200 0.5500 0.5000 0.5500 99,480 +0.07(+14.58%)
Oct 23, 2015 0.4700 0.4800 0.4700 0.4800 9,000 +0.01(+3.23%)
Oct 22, 2015 0.4600 0.4700 0.4600 0.4650 8,191 +0.01(+1.09%)
Oct 21, 2015 0.4600 0.4600 0.4300 0.4600 88,402 -0.01(-2.13%)
Oct 20, 2015 0.4850 0.4850 0.4700 0.4700 21,886 +0.00(+0.00%)
Oct 19, 2015 0.4800 0.4800 0.4700 0.4700 46,500 -0.01(-1.05%)
Oct 16, 2015 0.5000 0.5000 0.4700 0.4750 127,109 -0.05(-8.65%)
Oct 15, 2015 0.5200 0.5200 0.5000 0.5200 57,108 -0.01(-1.89%)
Oct 14, 2015 0.5500 0.5600 0.5300 0.5300 43,900 +0.00(+0.00%)
Oct 13, 2015 0.5500 0.5500 0.5100 0.5300 76,200 -0.04(-7.02%)
Oct 09, 2015 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 08, 2015 0.5400 0.5500 0.5300 0.5500 18,850 +0.04(+7.84%)
Oct 07, 2015 0.4900 0.5500 0.4900 0.5100 51,715 +0.04(+8.51%)
Oct 06, 2015 0.4100 0.4700 0.4100 0.4700 15,500 +0.04(+10.59%)
Oct 05, 2015 0.4150 0.4250 0.4150 0.4250 3,000 +0.00(+0.00%)
Oct 02, 2015 0.4100 0.4250 0.4100 0.4250 18,000 +0.02(+6.25%)
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.