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

Northern Dynasty Minerals (TSX: NDM )

0.4250 -0.0250 (-5.56%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Feb 28, 2019 1.300 1.320 1.200 1.220 987,214 -0.06(-4.69%)
Feb 27, 2019 1.310 1.310 1.280 1.280 144,970 -0.02(-1.54%)
Feb 26, 2019 1.280 1.310 1.270 1.300 158,534 +0.02(+1.56%)
Feb 25, 2019 1.280 1.290 1.280 1.280 50,634 +0.02(+1.59%)
Feb 22, 2019 1.240 1.280 1.240 1.260 194,796 +0.03(+2.44%)
Feb 21, 2019 1.370 1.400 1.220 1.230 579,337 -0.07(-5.38%)
Feb 20, 2019 1.150 1.370 1.150 1.300 1,536,934 +0.13(+11.11%)
Feb 19, 2019 1.250 1.250 1.160 1.170 542,426 -0.08(-6.40%)
Feb 15, 2019 1.250 1.250 1.250 0 -0.03(-2.34%)
Feb 14, 2019 1.240 1.330 1.240 1.280 149,183 +0.03(+2.40%)
Feb 13, 2019 1.250 1.270 1.220 1.250 168,485 -0.02(-1.57%)
Feb 12, 2019 1.360 1.360 1.250 1.270 705,924 -0.08(-5.93%)
Feb 11, 2019 1.200 1.380 1.200 1.350 542,159 +0.06(+4.65%)
Feb 08, 2019 1.300 1.350 1.260 1.290 152,082 -0.06(-4.44%)
Feb 07, 2019 1.450 1.470 1.200 1.350 832,650 -0.05(-3.57%)
Feb 06, 2019 1.190 1.410 1.190 1.400 773,995 +0.23(+19.66%)
Feb 05, 2019 1.140 1.170 1.120 1.170 215,720 +0.06(+5.41%)
Feb 04, 2019 1.050 1.120 1.050 1.110 298,610 +0.06(+5.71%)
Feb 01, 2019 1.020 1.050 1.020 1.050 165,676 +0.03(+2.94%)
Jan 31, 2019 0.9900 1.020 0.9900 1.020 90,395 +0.02(+2.00%)
Jan 30, 2019 0.9800 1.020 0.9800 1.000 51,840 +0.00(+0.00%)
Jan 29, 2019 1.000 1.050 0.9900 1.000 259,710 +0.02(+2.04%)
Jan 28, 2019 0.9600 0.9900 0.9300 0.9800 104,019 +0.05(+5.38%)
Jan 25, 2019 0.9400 0.9500 0.9300 0.9300 48,649 +0.00(+0.00%)
Jan 24, 2019 0.9600 0.9700 0.9300 0.9300 44,341 +0.00(+0.00%)
Jan 23, 2019 0.9400 0.9700 0.9300 0.9300 56,593 -0.02(-2.11%)
Jan 22, 2019 0.9200 0.9600 0.9200 0.9500 36,866 +0.02(+2.15%)
Jan 21, 2019 0.9600 0.9600 0.8900 0.9300 40,550 -0.02(-2.11%)
Jan 18, 2019 0.9700 0.9700 0.9400 0.9500 105,108 -0.02(-2.06%)
Jan 17, 2019 0.9500 0.9700 0.9400 0.9700 48,271 +0.02(+2.11%)
Jan 16, 2019 0.9500 0.9700 0.9100 0.9500 171,925 +0.02(+2.15%)
Jan 15, 2019 0.8700 0.9300 0.8600 0.9300 1,211,125 +0.06(+6.90%)
Jan 14, 2019 0.8900 0.8900 0.8600 0.8700 16,620 +0.01(+1.16%)
Jan 11, 2019 0.8400 0.8600 0.8300 0.8600 50,900 +0.01(+1.18%)
Jan 10, 2019 0.8800 0.8800 0.8500 0.8500 88,767 -0.02(-2.30%)
Jan 09, 2019 0.8800 0.9000 0.8600 0.8700 137,105 -0.01(-1.14%)
Jan 08, 2019 0.8900 0.9000 0.8700 0.8800 53,035 -0.02(-2.22%)
Jan 07, 2019 0.8900 0.9200 0.8600 0.9000 129,573 +0.02(+2.27%)
Jan 04, 2019 0.8000 0.9200 0.8000 0.8800 369,687 +0.08(+10.00%)
Jan 03, 2019 0.8000 0.8000 0.8000 0.8000 259,291 +0.00(+0.00%)
Jan 02, 2019 0.7900 0.8000 0.7900 0.8000 465,701 +0.04(+5.26%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 28, 2018 0.7600 0.8000 0.7600 0.8000 32,944 +0.02(+2.56%)
Dec 27, 2018 0.7600 0.8000 0.7600 0.7800 122,627 +0.08(+11.43%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 21, 2018 0.7800 0.7800 0.7100 0.7100 177,320 -0.07(-8.97%)
Dec 20, 2018 0.7800 0.8000 0.7700 0.7800 138,800 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.8000 0.7800 0.7800 28,610 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.7600 0.8000 149,912 +0.02(+2.56%)
Dec 17, 2018 0.8200 0.8200 0.7800 0.7800 99,880 -0.03(-3.70%)
Dec 14, 2018 0.8200 0.8200 0.8000 0.8100 18,308 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.8000 0.8100 49,789 -0.03(-3.57%)
Dec 12, 2018 0.8500 0.8600 0.8200 0.8400 178,597 -0.03(-3.45%)
Dec 11, 2018 0.8900 0.9000 0.8400 0.8700 679,197 -0.01(-1.14%)
Dec 10, 2018 0.8300 0.9100 0.8300 0.8800 135,100 -0.02(-2.22%)
Dec 07, 2018 0.9100 0.9500 0.8800 0.9000 78,723 -0.01(-1.10%)
Dec 06, 2018 0.9300 0.9300 0.9000 0.9100 61,372 +0.00(+0.00%)
Dec 05, 2018 0.9300 0.9800 0.9000 0.9100 107,437 -0.04(-4.21%)
Dec 04, 2018 0.9300 0.9600 0.8800 0.9500 156,708 +0.01(+1.06%)
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.