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, 2017 2.180 2.250 2.150 2.220 814,198 +0.06(+2.78%)
Aug 30, 2017 2.120 2.160 2.040 2.160 384,692 +0.06(+2.86%)
Aug 29, 2017 2.200 2.200 2.040 2.100 1,244,082 -0.11(-4.98%)
Aug 28, 2017 2.250 2.310 2.170 2.210 919,883 +0.00(+0.00%)
Aug 25, 2017 2.300 2.150 2.210 1,599,612 +0.04(+1.84%)
Aug 24, 2017 2.030 2.190 2.000 2.170 1,135,375 +0.14(+6.90%)
Aug 23, 2017 2.060 2.060 1.960 2.030 601,311 -0.02(-0.98%)
Aug 22, 2017 1.920 2.070 1.890 2.050 1,331,642 +0.20(+10.81%)
Aug 21, 2017 1.840 1.900 1.830 1.850 152,013 +0.01(+0.54%)
Aug 18, 2017 2.010 2.010 1.820 1.840 614,882 -0.12(-6.36%)
Aug 17, 2017 1.890 2.020 1.850 1.965 728,121 +0.09(+4.52%)
Aug 16, 2017 1.770 1.920 1.760 1.880 751,743 +0.10(+5.62%)
Aug 15, 2017 1.790 1.800 1.760 1.780 164,922 -0.02(-1.11%)
Aug 14, 2017 1.750 1.800 1.750 1.800 113,864 +0.01(+0.56%)
Aug 11, 2017 1.760 1.800 1.720 1.790 213,754 +0.04(+2.29%)
Aug 10, 2017 1.780 1.780 1.730 1.750 295,879 -0.01(-0.57%)
Aug 09, 2017 1.810 1.830 1.760 1.760 240,803 -0.05(-2.76%)
Aug 08, 2017 1.800 1.850 1.770 1.810 419,945 +0.02(+1.12%)
Aug 04, 2017 1.800 1.810 1.760 1.790 224,668 +0.01(+0.56%)
Aug 03, 2017 1.790 1.790 1.760 1.780 261,934 -0.01(-0.56%)
Aug 02, 2017 1.750 1.850 1.750 1.790 251,967 +0.00(+0.00%)
Aug 01, 2017 1.800 1.800 1.740 1.790 184,374 +0.02(+1.13%)
Jul 31, 2017 1.810 1.820 1.730 1.770 211,440 -0.05(-2.75%)
Jul 28, 2017 1.750 1.820 1.740 1.820 448,427 +0.08(+4.60%)
Jul 27, 2017 1.780 1.780 1.730 1.740 318,962 -0.04(-2.25%)
Jul 26, 2017 1.790 1.790 1.720 1.780 464,097 -0.01(-0.56%)
Jul 25, 2017 1.750 1.800 1.730 1.790 480,403 +0.05(+2.87%)
Jul 24, 2017 1.740 1.750 1.700 1.740 202,913 +0.03(+1.75%)
Jul 21, 2017 1.730 1.750 1.680 1.710 236,844 -0.03(-1.72%)
Jul 20, 2017 1.820 1.720 1.740 458,466 -0.05(-2.79%)
Jul 19, 2017 1.760 1.790 1.720 1.790 263,974 +0.03(+1.70%)
Jul 18, 2017 1.850 1.850 1.760 1.760 433,681 -0.08(-4.35%)
Jul 17, 2017 1.850 1.920 1.820 1.840 584,721 -0.05(-2.65%)
Jul 14, 2017 1.800 1.890 1.800 1.890 490,041 +0.12(+6.78%)
Jul 13, 2017 1.860 1.860 1.710 1.770 2,100,653 -0.04(-2.21%)
Jul 12, 2017 2.030 2.130 1.790 1.810 1,898,600 -0.06(-3.21%)
Jul 11, 2017 1.780 1.920 1.730 1.870 1,332,867 +0.14(+8.09%)
Jul 10, 2017 1.610 1.750 1.610 1.730 599,780 +0.12(+7.45%)
Jul 07, 2017 1.610 1.640 1.560 1.610 341,216 -0.02(-1.23%)
Jul 06, 2017 1.760 1.760 1.580 1.630 1,166,755 -0.12(-6.86%)
Jul 05, 2017 1.770 1.820 1.750 1.750 388,762 -0.03(-1.69%)
Jul 04, 2017 1.810 1.810 1.780 1.780 69,046 -0.03(-1.66%)
Jul 03, 2017 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 30, 2017 1.810 1.820 1.760 1.810 295,707 +0.02(+1.12%)
Jun 29, 2017 1.860 1.890 1.760 1.790 589,170 -0.10(-5.29%)
Jun 28, 2017 1.780 1.950 1.760 1.890 1,074,264 +0.11(+6.18%)
Jun 27, 2017 1.880 1.910 1.770 1.780 769,217 -0.10(-5.32%)
Jun 26, 2017 1.960 1.970 1.840 1.880 851,556 -0.08(-4.08%)
Jun 23, 2017 2.020 2.040 1.930 1.960 1,397,504 -0.07(-3.45%)
Jun 22, 2017 2.070 2.100 2.030 2.030 425,219 -0.04(-1.93%)
Jun 21, 2017 2.060 2.140 2.030 2.070 453,442 +0.02(+0.98%)
Jun 20, 2017 2.100 2.100 2.020 2.050 424,902 -0.07(-3.30%)
Jun 19, 2017 2.170 2.190 2.090 2.120 621,694 -0.04(-1.85%)
Jun 16, 2017 2.040 2.160 2.030 2.160 867,843 +0.12(+5.88%)
Jun 15, 2017 2.110 2.140 2.020 2.040 599,966 -0.10(-4.67%)
Jun 14, 2017 2.320 2.320 2.080 2.140 838,491 -0.11(-4.89%)
Jun 13, 2017 2.230 2.280 2.170 2.250 594,132 +0.00(+0.00%)
Jun 12, 2017 2.210 2.280 2.150 2.250 478,586 +0.02(+0.90%)
Jun 09, 2017 2.360 2.360 2.190 2.230 1,131,678 -0.10(-4.29%)
Jun 08, 2017 2.270 2.380 2.250 2.330 792,114 +0.05(+2.19%)
Jun 07, 2017 2.180 2.390 2.180 2.280 1,115,725 +0.01(+0.44%)
Jun 06, 2017 2.440 2.640 2.240 2.270 3,165,277 -0.13(-5.42%)
Jun 05, 2017 2.110 2.420 2.100 2.400 2,427,596 +0.35(+17.07%)
Jun 02, 2017 2.030 2.060 2.010 2.050 764,574 +0.02(+0.99%)
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.