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 (%)
Sep 30, 2014 0.6500 0.6500 0.6000 0.6400 22,671 +0.02(+3.23%)
Sep 29, 2014 0.6700 0.6700 0.6200 0.6200 3,500 -0.02(-3.13%)
Sep 26, 2014 0.6800 0.6800 0.6400 0.6400 29,308 -0.03(-4.48%)
Sep 25, 2014 0.6700 0.7000 0.6600 0.6700 11,826 +0.01(+1.52%)
Sep 24, 2014 0.6200 0.6700 0.6200 0.6600 12,471 +0.04(+6.45%)
Sep 23, 2014 0.6000 0.6300 0.5900 0.6200 19,590 +0.03(+4.20%)
Sep 22, 2014 0.5600 0.6700 0.5600 0.5950 24,691 +0.04(+8.18%)
Sep 19, 2014 0.6800 0.7000 0.5500 0.5500 235,871 -0.13(-19.12%)
Sep 18, 2014 0.6800 0.7000 0.6800 0.6800 44,518 +0.01(+1.49%)
Sep 17, 2014 0.6800 0.6800 0.6600 0.6700 14,480 +0.01(+1.52%)
Sep 16, 2014 0.6500 0.6900 0.6500 0.6600 85,568 -0.03(-4.35%)
Sep 15, 2014 0.7500 0.6900 0.6900 53,043 -0.03(-4.17%)
Sep 12, 2014 0.7200 0.7200 0.7200 0.7200 1,150 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7200 0.7000 0.7200 73,216 +0.02(+2.86%)
Sep 10, 2014 0.7400 0.7500 0.6700 0.7000 238,346 -0.04(-5.41%)
Sep 09, 2014 0.7300 0.7400 0.7300 0.7400 13,406 +0.02(+2.78%)
Sep 08, 2014 0.7400 0.7450 0.7200 0.7200 47,788 -0.02(-2.70%)
Sep 05, 2014 0.7400 0.7400 0.7300 0.7400 87,020 +0.00(+0.00%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7400 47,467 +0.01(+1.37%)
Sep 03, 2014 0.7500 0.7500 0.7300 0.7300 40,810 -0.01(-1.35%)
Sep 02, 2014 0.7300 0.7500 0.7300 0.7400 23,568 +0.01(+1.37%)
Aug 29, 2014 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 28, 2014 0.7250 0.7300 0.7200 0.7300 7,860 +0.01(+1.39%)
Aug 27, 2014 0.7200 0.7200 0.7200 0.7200 17,555 -0.02(-2.70%)
Aug 26, 2014 0.7400 0.7400 0.7200 0.7400 20,100 +0.00(+0.00%)
Aug 25, 2014 0.7400 0.7400 0.7400 0.7400 26,655 +0.00(+0.00%)
Aug 22, 2014 0.7700 0.7700 0.7400 0.7400 44,035 -0.03(-3.90%)
Aug 21, 2014 0.7900 0.8000 0.7700 0.7700 13,640 -0.04(-4.94%)
Aug 20, 2014 0.8000 0.8100 0.8000 0.8100 7,100 +0.01(+1.25%)
Aug 18, 2014 0.8000 0 +0.00(+0.00%)
Aug 15, 2014 0.8100 0.8100 0.8100 0.8000 22,941 -0.01(-1.23%)
Aug 14, 2014 0.8100 0.8100 13,300 -0.01(-1.22%)
Aug 13, 2014 0.8200 0.8200 0.8200 0.8200 1,493 +0.00(+0.00%)
Aug 12, 2014 0.8900 0.8900 0.8200 0.8200 23,300 -0.05(-5.75%)
Aug 11, 2014 0.8700 0.8700 0.8300 0.8700 27,606 +0.02(+2.35%)
Aug 08, 2014 0.8700 0.8800 0.8500 0.8500 7,150 +0.01(+1.19%)
Aug 07, 2014 0.8400 0.8500 0.8400 0.8400 9,007 +0.00(+0.00%)
Aug 06, 2014 0.8500 0.8600 0.8400 0.8400 8,375 -0.02(-2.33%)
Aug 05, 2014 0.9200 0.9200 0.8500 0.8600 24,829 -0.04(-4.44%)
Aug 01, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jul 31, 2014 0.8600 0.9500 0.8600 0.8600 65,800 -0.05(-5.49%)
Jul 30, 2014 0.9000 0.9200 0.9000 0.9100 17,700 +0.00(+0.00%)
Jul 29, 2014 0.9000 0.9200 0.8900 0.9100 10,184 +0.01(+1.11%)
Jul 28, 2014 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jul 25, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 24, 2014 0.8300 0.9000 0.8200 0.9000 30,801 +0.06(+7.14%)
Jul 23, 2014 0.8900 0.8900 0.8400 0.8400 24,157 -0.02(-2.33%)
Jul 22, 2014 0.8400 0.8600 0.8400 0.8600 35,900 +0.02(+2.38%)
Jul 21, 2014 0.8800 0.8900 0.8400 0.8400 30,569 +0.00(+0.00%)
Jul 18, 2014 0.8800 0.8800 0.8400 0.8400 39,900 -0.07(-7.69%)
Jul 17, 2014 0.8900 0.9200 0.8800 0.9100 1,912,484 +0.02(+2.25%)
Jul 16, 2014 0.9000 0.9200 0.8900 0.8900 9,555 -0.01(-1.11%)
Jul 15, 2014 0.9000 0.9000 0.9000 0.9000 11,500 +0.00(+0.00%)
Jul 14, 2014 0.8900 0.9200 0.8900 0.9000 12,995 -0.01(-1.10%)
Jul 11, 2014 0.9300 0.9300 0.9000 0.9100 4,900 +0.01(+1.11%)
Jul 10, 2014 0.9500 0.9500 0.9000 0.9000 47,134 -0.04(-4.26%)
Jul 09, 2014 0.8800 0.9400 0.8800 0.9400 33,500 +0.04(+4.44%)
Jul 08, 2014 0.9300 0.9300 0.9000 0.9000 14,472 +0.00(+0.00%)
Jul 07, 2014 0.9100 0.9100 0.8900 0.9000 95,139 +0.00(+0.00%)
Jul 04, 2014 0.8800 0.9500 0.8700 0.9000 9,300 +0.02(+2.27%)
Jul 03, 2014 0.9000 0.9300 0.8600 0.8800 20,569 -0.03(-3.30%)
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.