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 UNCHANGED
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 (%)
Jul 31, 2013 2.450 2.480 2.300 2.420 36,169 -0.06(-2.42%)
Jul 30, 2013 2.500 2.540 2.430 2.480 34,183 -0.11(-4.25%)
Jul 29, 2013 2.540 2.620 2.520 2.590 13,834 +0.02(+0.78%)
Jul 26, 2013 2.590 2.710 2.510 2.570 15,647 -0.02(-0.77%)
Jul 25, 2013 2.600 2.650 2.580 2.590 12,334 -0.05(-1.89%)
Jul 24, 2013 2.750 2.840 2.600 2.640 73,078 -0.08(-2.94%)
Jul 23, 2013 2.650 2.725 2.600 2.720 68,448 +0.03(+1.12%)
Jul 22, 2013 2.540 2.700 2.540 2.690 56,939 +0.18(+7.17%)
Jul 19, 2013 2.380 2.520 2.350 2.510 14,562 +0.11(+4.58%)
Jul 18, 2013 2.400 2.440 2.330 2.400 48,161 -0.04(-1.64%)
Jul 17, 2013 2.490 2.550 2.380 2.440 75,888 +0.00(+0.00%)
Jul 16, 2013 2.410 2.530 2.400 2.440 30,878 -0.03(-1.21%)
Jul 15, 2013 2.400 2.495 2.400 2.470 9,900 +0.11(+4.66%)
Jul 12, 2013 2.270 2.370 2.270 2.360 40,035 +0.02(+0.85%)
Jul 11, 2013 2.220 2.350 2.210 2.340 29,625 +0.20(+9.35%)
Jul 10, 2013 2.160 2.220 2.140 2.140 17,038 -0.06(-2.73%)
Jul 09, 2013 2.140 2.200 2.140 2.200 13,045 +0.02(+0.92%)
Jul 08, 2013 2.140 2.180 2.120 2.180 13,718 +0.09(+4.31%)
Jul 05, 2013 2.220 2.220 2.060 2.090 18,491 -0.12(-5.43%)
Jul 04, 2013 2.210 2.230 2.210 2.210 2,295 +0.09(+4.25%)
Jul 03, 2013 2.130 2.180 2.120 2.120 7,960 -0.03(-1.40%)
Jul 02, 2013 2.180 2.200 2.120 2.150 39,535 +0.01(+0.47%)
Jun 28, 2013 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 27, 2013 2.020 2.180 2.010 2.140 77,872 +0.13(+6.47%)
Jun 26, 2013 2.010 2.060 1.940 2.010 130,586 -0.05(-2.43%)
Jun 25, 2013 2.200 2.220 2.040 2.060 60,658 -0.09(-4.19%)
Jun 24, 2013 2.300 2.340 2.150 2.150 64,388 -0.15(-6.52%)
Jun 21, 2013 2.350 2.410 2.300 2.300 64,800 +0.00(+0.00%)
Jun 20, 2013 2.350 2.440 2.300 2.300 21,726 -0.14(-5.74%)
Jun 19, 2013 2.360 2.500 2.360 2.440 14,473 +0.08(+3.39%)
Jun 18, 2013 2.400 2.400 2.350 2.360 11,191 -0.04(-1.67%)
Jun 17, 2013 2.440 2.480 2.350 2.400 66,914 -0.05(-2.04%)
Jun 14, 2013 2.420 2.570 2.420 2.450 20,406 -0.03(-1.21%)
Jun 13, 2013 2.480 2.500 2.410 2.480 9,830 -0.01(-0.40%)
Jun 12, 2013 2.510 2.510 2.450 2.490 20,630 +0.00(+0.00%)
Jun 11, 2013 2.570 2.570 2.440 2.490 22,614 -0.11(-4.23%)
Jun 10, 2013 2.650 2.650 2.580 2.600 6,005 +0.01(+0.39%)
Jun 07, 2013 2.660 2.680 2.570 2.590 12,399 -0.06(-2.26%)
Jun 06, 2013 2.740 2.740 2.650 2.650 10,658 -0.13(-4.68%)
Jun 05, 2013 2.620 2.780 2.620 2.780 13,296 +0.14(+5.30%)
Jun 04, 2013 2.595 2.660 2.540 2.640 14,903 +0.02(+0.76%)
Jun 03, 2013 2.570 2.700 2.570 2.620 33,371 +0.07(+2.75%)
May 31, 2013 2.850 2.900 2.550 2.550 91,646 -0.32(-11.15%)
May 30, 2013 2.540 2.870 2.530 2.870 63,557 +0.30(+11.67%)
May 29, 2013 2.330 2.580 2.330 2.570 43,600 +0.22(+9.36%)
May 28, 2013 2.350 2.400 2.340 2.350 15,985 -0.01(-0.42%)
May 27, 2013 2.330 2.370 2.330 2.360 7,780 -0.01(-0.42%)
May 24, 2013 2.280 2.370 2.250 2.370 36,981 +0.09(+3.95%)
May 23, 2013 2.350 2.380 2.270 2.280 46,701 -0.12(-5.00%)
May 22, 2013 2.440 2.440 2.390 2.400 41,534 +0.01(+0.42%)
May 21, 2013 2.500 2.500 2.390 2.390 40,105 +0.07(+3.02%)
May 17, 2013 2.320 2.320 2.320 0 -0.06(-2.52%)
May 16, 2013 2.300 2.430 2.250 2.380 24,804 +0.09(+3.93%)
May 15, 2013 2.290 2.330 2.280 2.290 13,803 -0.06(-2.55%)
May 13, 2013 2.360 2.410 2.350 2.350 25,850 -0.05(-2.08%)
May 10, 2013 2.380 2.430 2.380 2.400 38,980 -0.01(-0.41%)
May 09, 2013 2.450 2.450 2.340 2.410 23,673 +0.00(+0.00%)
May 08, 2013 2.490 2.550 2.405 2.410 43,094 +0.01(+0.42%)
May 07, 2013 2.540 2.560 2.400 2.400 28,111 -0.11(-4.38%)
May 06, 2013 2.570 2.630 2.510 2.510 24,318 -0.10(-3.83%)
May 03, 2013 2.530 2.640 2.530 2.610 17,525 +0.08(+3.16%)
May 02, 2013 2.500 2.590 2.450 2.530 21,859 +0.04(+1.61%)
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.