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 (%)
Jul 31, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jul 30, 2015 0.4350 0.4350 0.4250 0.4250 12,496 +0.01(+2.41%)
Jul 29, 2015 0.3950 0.4150 0.3950 0.4150 17,916 +0.02(+5.06%)
Jul 28, 2015 0.3750 0.4075 0.3750 0.3950 2,500 -0.01(-1.25%)
Jul 27, 2015 0.4250 0.4250 0.4000 0.4000 38,100 -0.01(-2.44%)
Jul 24, 2015 0.4100 0.4100 0.3950 0.4100 6,000 +0.02(+5.13%)
Jul 23, 2015 0.3900 0.3900 0.3650 0.3900 48,142 -0.01(-1.27%)
Jul 22, 2015 0.4050 0.4050 0.3950 0.3950 5,600 -0.04(-9.20%)
Jul 20, 2015 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 17, 2015 0.4250 0.4250 0.4000 0.4200 62,320 +0.01(+1.20%)
Jul 16, 2015 0.4250 0.4250 0.4150 0.4150 45,500 -0.01(-2.35%)
Jul 15, 2015 0.4250 0.4250 0.4250 0.4250 13,000 -0.01(-2.30%)
Jul 14, 2015 0.4200 0.4600 0.4200 0.4350 22,900 -0.03(-5.43%)
Jul 13, 2015 0.4250 0.4600 0.4200 0.4600 5,200 +0.04(+8.24%)
Jul 10, 2015 0.4400 0.4500 0.4250 0.4250 18,860 -0.03(-5.56%)
Jul 09, 2015 0.4500 0.4500 0.4300 0.4500 26,143 +0.00(+0.00%)
Jul 08, 2015 0.4200 0.4500 0.4200 0.4500 6,353 +0.02(+4.65%)
Jul 07, 2015 0.4300 0.4300 0.4200 0.4300 5,500 +0.02(+3.61%)
Jul 06, 2015 0.4050 0.4150 0.4000 0.4150 3,550 +0.02(+5.06%)
Jul 03, 2015 0.3850 0.4000 0.3800 0.3950 3,967 -0.02(-4.82%)
Jul 02, 2015 0.4000 0.4300 0.4000 0.4150 4,700 -0.01(-2.35%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 29, 2015 0.4400 0.4400 0.4300 0.4300 5,605 -0.01(-1.15%)
Jun 26, 2015 0.4400 0.4400 0.4350 0.4350 31,000 +0.01(+2.35%)
Jun 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jun 23, 2015 0.4250 0.4700 0.3950 0.4100 58,975 -0.01(-2.38%)
Jun 22, 2015 0.4000 0.4300 0.3900 0.4200 86,660 +0.04(+10.53%)
Jun 19, 2015 0.4500 0.4500 0.3800 0.3800 187,700 -0.07(-15.56%)
Jun 18, 2015 0.5000 0.5000 0.4350 0.4500 54,460 -0.02(-4.26%)
Jun 17, 2015 0.4950 0.4950 0.4700 0.4700 30,200 -0.03(-5.05%)
Jun 16, 2015 0.4900 0.4950 0.4750 0.4950 42,600 +0.00(+0.00%)
Jun 15, 2015 0.4800 0.4950 0.4800 0.4950 19,600 +0.03(+7.61%)
Jun 11, 2015 0.4650 0.4600 0.4600 0.4600 100 -0.02(-4.17%)
Jun 10, 2015 0.4800 0.4800 0.4650 0.4800 10,500 -0.01(-1.03%)
Jun 09, 2015 0.4800 0.4850 0.4800 0.4850 9,000 +0.01(+2.11%)
Jun 08, 2015 0.4650 0.4850 0.4550 0.4750 15,900 +0.02(+5.56%)
Jun 05, 2015 0.5000 0.5000 0.4400 0.4500 59,100 +0.01(+2.27%)
Jun 04, 2015 0.4550 0.4850 0.4400 0.4400 14,000 +0.00(+0.00%)
Jun 03, 2015 0.4250 0.4400 0.4250 0.4400 5,990 +0.00(+0.00%)
Jun 02, 2015 0.4500 0.4500 0.4400 0.4400 25,700 -0.02(-4.35%)
May 29, 2015 0.4600 0.4600 0.4600 400 +0.05(+10.84%)
May 28, 2015 0.4200 0.4225 0.4000 0.4150 50,091 -0.03(-5.68%)
May 27, 2015 0.4200 0.4450 0.4100 0.4400 13,405 +0.02(+4.76%)
May 26, 2015 0.4600 0.4700 0.4200 0.4200 26,700 -0.04(-7.69%)
May 25, 2015 0.4550 0.4550 0.4550 0.4550 1,794 -0.02(-4.21%)
May 22, 2015 0.4700 0.4800 0.4600 0.4750 23,929 -0.01(-2.06%)
May 21, 2015 0.4800 0.4850 0.4800 0.4850 6,000 +0.01(+1.04%)
May 20, 2015 0.4850 0.4850 0.4800 0.4800 24,200 +0.00(+0.00%)
May 19, 2015 0.4900 0.4900 0.4800 0.4800 22,839 -0.01(-2.04%)
May 15, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 14, 2015 0.4900 0.5000 0.4900 0.5000 8,400 +0.03(+5.26%)
May 13, 2015 0.4750 0.4750 0.4750 0.4750 18,500 +0.01(+1.06%)
May 12, 2015 0.4950 0.4950 0.4700 0.4700 10,500 -0.01(-2.08%)
May 11, 2015 0.4800 0.4850 0.4800 0.4800 13,500 -0.01(-1.03%)
May 08, 2015 0.5200 0.5200 0.4800 0.4850 46,850 -0.01(-1.02%)
May 07, 2015 0.5300 0.5300 0.4900 0.4900 2,650 -0.01(-2.00%)
May 06, 2015 0.5300 0.5300 0.4850 0.5000 62,415 +0.03(+5.26%)
May 05, 2015 0.5000 0.5000 0.4650 0.4750 44,500 -0.02(-3.06%)
May 04, 2015 0.4700 0.4900 0.4650 0.4900 10,250 -0.02(-3.92%)
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.