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 (%)
Aug 31, 2018 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Aug 30, 2018 0.7600 0.7700 0.7500 0.7500 49,159 +0.01(+1.35%)
Aug 29, 2018 0.7500 0.7700 0.7400 0.7400 76,259 +0.01(+1.37%)
Aug 28, 2018 0.7200 0.7400 0.7100 0.7300 101,654 +0.02(+2.82%)
Aug 27, 2018 0.7100 0.7100 0.6900 0.7100 65,710 +0.02(+2.90%)
Aug 24, 2018 0.7100 0.7100 0.6900 0.6900 64,927 +0.01(+1.47%)
Aug 23, 2018 0.7100 0.7100 0.6800 0.6800 26,469 -0.04(-5.56%)
Aug 22, 2018 0.7000 0.7400 0.7000 0.7200 91,928 +0.05(+7.46%)
Aug 21, 2018 0.6700 0.6700 0.6500 0.6700 82,170 +0.00(+0.00%)
Aug 20, 2018 0.6600 0.6700 0.6500 0.6700 37,500 +0.02(+3.08%)
Aug 17, 2018 0.6500 0.6700 0.6400 0.6500 43,140 -0.02(-2.99%)
Aug 16, 2018 0.6700 0.6700 0.6500 0.6700 90,080 +0.00(+0.00%)
Aug 15, 2018 0.6700 0.6700 0.6500 0.6700 160,409 -0.02(-2.90%)
Aug 14, 2018 0.7100 0.7300 0.6800 0.6900 128,791 -0.02(-2.82%)
Aug 13, 2018 0.7200 0.7400 0.7100 0.7100 83,407 -0.03(-4.05%)
Aug 10, 2018 0.7700 0.7700 0.7300 0.7400 81,983 -0.04(-5.13%)
Aug 09, 2018 0.7400 0.7800 0.7400 0.7800 112,610 +0.03(+4.00%)
Aug 08, 2018 0.7700 0.7800 0.7400 0.7500 192,908 -0.02(-2.60%)
Aug 07, 2018 0.7700 0.7900 0.7700 0.7700 240,520 +0.04(+5.48%)
Aug 03, 2018 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Aug 02, 2018 0.7700 0.7700 0.7500 0.7500 108,015 -0.03(-3.85%)
Aug 01, 2018 0.7900 0.7900 0.7600 0.7800 87,349 -0.02(-2.50%)
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%)
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.