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 (%)
Aug 31, 2015 0.4200 0.6000 0.4200 0.6000 110,020 +0.14(+30.43%)
Aug 28, 2015 0.4400 0.4600 0.4150 0.4600 41,873 +0.02(+4.55%)
Aug 27, 2015 0.4200 0.4400 0.4200 0.4400 58,695 +0.03(+8.64%)
Aug 26, 2015 0.4000 0.4200 0.3800 0.4050 145,600 -0.00(-1.22%)
Aug 25, 2015 0.4000 0.4100 0.4000 0.4100 15,117 +0.00(+0.00%)
Aug 24, 2015 0.4100 0.4100 0.4000 0.4100 17,585 +0.01(+2.50%)
Aug 21, 2015 0.4300 0.4300 0.4000 0.4000 21,000 -0.03(-6.98%)
Aug 20, 2015 0.4000 0.4350 0.4000 0.4300 14,252 +0.03(+7.50%)
Aug 19, 2015 0.4250 0.4300 0.4000 0.4000 29,100 -0.02(-5.88%)
Aug 18, 2015 0.4200 0.4250 0.4200 0.4250 5,500 -0.02(-3.41%)
Aug 17, 2015 0.4300 0.4450 0.4300 0.4400 25,560 +0.01(+2.33%)
Aug 14, 2015 0.4100 0.4300 0.4000 0.4300 62,200 +0.03(+7.50%)
Aug 13, 2015 0.4150 0.4150 0.4000 0.4000 23,210 -0.02(-5.88%)
Aug 12, 2015 0.4000 0.4250 0.4000 0.4250 38,500 +0.02(+6.25%)
Aug 11, 2015 0.4600 0.4600 0.3900 0.4000 129,800 -0.05(-11.11%)
Aug 10, 2015 0.4200 0.4550 0.4200 0.4500 62,100 +0.01(+1.12%)
Aug 07, 2015 0.4300 0.4450 0.4300 0.4450 11,766 +0.04(+11.25%)
Aug 06, 2015 0.4000 0.4000 0.3950 0.4000 33,200 +0.00(+0.00%)
Aug 05, 2015 0.4200 0.4200 0.4000 0.4000 26,850 -0.01(-3.61%)
Aug 04, 2015 0.4150 0.4150 0.4150 0.4150 1,050 +0.01(+1.22%)
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%)
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.