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 (%)
Jul 31, 2018 0.8500 0.8500 0.7600 0.8000 400,327 +0.00(+0.00%)
Jul 30, 2018 0.7400 0.8900 0.7400 0.8000 691,065 +0.06(+8.11%)
Jul 27, 2018 0.7100 0.7500 0.7100 0.7400 313,897 +0.04(+5.71%)
Jul 26, 2018 0.6600 0.7100 0.6500 0.7000 423,296 +0.05(+7.69%)
Jul 25, 2018 0.6600 0.6600 0.6400 0.6500 101,652 +0.01(+1.56%)
Jul 24, 2018 0.6500 0.6500 0.6400 118,525 -0.01(-1.54%)
Jul 23, 2018 0.6400 0.6700 0.6400 0.6500 44,800 -0.02(-2.99%)
Jul 20, 2018 0.6700 0.6500 0.6700 129,400 +0.03(+4.69%)
Jul 19, 2018 0.6500 0.6600 0.6400 0.6400 233,496 -0.02(-3.03%)
Jul 18, 2018 0.6700 0.6700 0.6500 0.6600 234,376 -0.01(-1.49%)
Jul 17, 2018 0.6400 0.6700 0.6300 0.6700 102,691 +0.03(+4.69%)
Jul 16, 2018 0.6800 0.6800 0.6400 0.6400 118,461 -0.04(-5.88%)
Jul 13, 2018 0.6800 0.6800 0.6500 0.6800 106,490 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6800 0.6500 0.6800 244,088 +0.00(+0.00%)
Jul 11, 2018 0.6600 0.6800 0.6500 0.6800 221,900 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6900 0.6600 0.6700 111,934 -0.01(-1.47%)
Jul 09, 2018 0.6800 0.7000 0.6700 0.6800 133,885 +0.00(+0.00%)
Jul 06, 2018 0.7100 0.7200 0.6800 0.6800 57,216 -0.03(-4.23%)
Jul 05, 2018 0.6900 0.7300 0.6700 0.7100 214,534 +0.02(+2.90%)
Jul 04, 2018 0.6900 0.7000 0.6700 0.6900 157,105 +0.00(+0.00%)
Jul 03, 2018 0.7100 0.7200 0.6800 0.6900 244,301 -0.02(-2.82%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 28, 2018 0.7200 0.7300 0.7000 0.7100 173,150 -0.01(-1.39%)
Jun 27, 2018 0.7000 0.7600 0.6900 0.7200 911,216 +0.04(+5.88%)
Jun 26, 2018 0.6900 0.7400 0.6700 0.6800 407,850 -0.01(-1.45%)
Jun 25, 2018 0.7200 0.7200 0.6800 0.6900 68,824 -0.02(-2.82%)
Jun 22, 2018 0.6500 0.7100 0.6500 0.7100 213,773 +0.06(+9.23%)
Jun 21, 2018 0.6800 0.6900 0.6500 0.6500 132,966 -0.02(-2.99%)
Jun 20, 2018 0.6500 0.6800 0.6500 0.6700 204,670 +0.02(+3.08%)
Jun 19, 2018 0.6800 0.6800 0.6400 0.6500 283,370 -0.03(-4.41%)
Jun 18, 2018 0.6500 0.7000 0.6400 0.6800 323,710 +0.03(+4.62%)
Jun 15, 2018 0.6800 0.6500 0.6500 571,928 -0.03(-4.41%)
Jun 14, 2018 0.7000 0.7100 0.6800 0.6800 254,241 -0.02(-2.86%)
Jun 13, 2018 0.7100 0.7400 0.7000 0.7000 155,270 -0.02(-2.78%)
Jun 12, 2018 0.7400 0.7600 0.7100 0.7200 283,207 -0.03(-4.00%)
Jun 11, 2018 0.7500 0.7700 0.7400 0.7500 235,928 -0.02(-2.60%)
Jun 08, 2018 0.7500 0.7700 0.7300 0.7700 180,730 +0.04(+5.48%)
Jun 07, 2018 0.7600 0.7800 0.7200 0.7300 329,858 -0.01(-1.35%)
Jun 06, 2018 0.7300 0.7400 975,184 -0.07(-8.64%)
Jun 05, 2018 0.6300 0.8900 0.6200 0.8100 1,398,412 +0.19(+30.65%)
Jun 04, 2018 0.6300 0.6300 0.6100 0.6200 375,742 -0.01(-1.59%)
Jun 01, 2018 0.6000 0.6300 0.5900 0.6300 691,043 +0.06(+10.53%)
May 31, 2018 0.6200 0.6400 0.5700 0.5700 5,331,188 -0.04(-6.56%)
May 30, 2018 0.6000 0.6200 0.6000 0.6100 496,039 +0.01(+1.67%)
May 29, 2018 0.5700 0.6000 0.5600 0.6000 319,397 +0.03(+5.26%)
May 28, 2018 0.5700 0.6100 0.5500 0.5700 600,149 -0.04(-6.56%)
May 25, 2018 0.6700 0.6900 0.5800 0.6100 2,284,289 -0.29(-32.22%)
May 24, 2018 0.9200 0.9300 0.9000 0.9000 90,261 -0.01(-1.10%)
May 23, 2018 0.9400 0.9500 0.9100 0.9100 43,017 -0.02(-2.15%)
May 22, 2018 0.8900 0.9500 0.8900 0.9300 274,669 +0.08(+9.41%)
May 18, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 17, 2018 0.8800 0.9200 0.8400 0.8600 785,571 -0.03(-3.37%)
May 16, 2018 0.9800 0.9900 0.8700 0.8900 667,768 -0.07(-7.29%)
May 15, 2018 1.000 1.010 0.9500 0.9600 622,770 -0.08(-7.69%)
May 14, 2018 1.050 1.060 1.000 1.040 357,596 -0.03(-2.80%)
May 11, 2018 1.100 1.100 1.050 1.070 211,574 -0.02(-1.83%)
May 10, 2018 1.060 1.090 1.060 1.090 126,305 +0.01(+0.93%)
May 09, 2018 1.070 1.100 1.070 1.080 72,388 +0.00(+0.00%)
May 08, 2018 1.110 1.120 1.080 1.080 121,562 -0.04(-3.57%)
May 07, 2018 1.140 1.150 1.110 1.120 69,334 +0.00(+0.00%)
May 04, 2018 1.100 1.160 1.080 1.120 200,227 +0.05(+4.67%)
May 03, 2018 1.090 1.100 1.070 1.070 51,188 -0.01(-0.93%)
May 02, 2018 1.100 1.100 1.070 1.080 95,239 -0.02(-1.82%)
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.