Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 28, 2018 0.7600 0.8000 0.7600 0.8000 32,944 +0.02(+2.56%)
Dec 27, 2018 0.7600 0.8000 0.7600 0.7800 122,627 +0.08(+11.43%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 21, 2018 0.7800 0.7800 0.7100 0.7100 177,320 -0.07(-8.97%)
Dec 20, 2018 0.7800 0.8000 0.7700 0.7800 138,800 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.8000 0.7800 0.7800 28,610 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.7600 0.8000 149,912 +0.02(+2.56%)
Dec 17, 2018 0.8200 0.8200 0.7800 0.7800 99,880 -0.03(-3.70%)
Dec 14, 2018 0.8200 0.8200 0.8000 0.8100 18,308 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.8000 0.8100 49,789 -0.03(-3.57%)
Dec 12, 2018 0.8500 0.8600 0.8200 0.8400 178,597 -0.03(-3.45%)
Dec 11, 2018 0.8900 0.9000 0.8400 0.8700 679,197 -0.01(-1.14%)
Dec 10, 2018 0.8300 0.9100 0.8300 0.8800 135,100 -0.02(-2.22%)
Dec 07, 2018 0.9100 0.9500 0.8800 0.9000 78,723 -0.01(-1.10%)
Dec 06, 2018 0.9300 0.9300 0.9000 0.9100 61,372 +0.00(+0.00%)
Dec 05, 2018 0.9300 0.9800 0.9000 0.9100 107,437 -0.04(-4.21%)
Dec 04, 2018 0.9300 0.9600 0.8800 0.9500 156,708 +0.01(+1.06%)
Dec 03, 2018 1.000 1.000 0.9200 0.9400 383,460 -0.06(-6.00%)
Nov 30, 2018 1.010 1.020 1.000 1.000 234,043 +0.00(+0.00%)
Nov 29, 2018 1.010 1.020 0.9900 1.000 166,137 +0.01(+1.01%)
Nov 28, 2018 0.9900 1.010 0.9900 0.9900 124,600 -0.01(-1.00%)
Nov 27, 2018 1.030 1.030 0.9800 1.000 210,116 -0.02(-1.96%)
Nov 26, 2018 1.000 1.020 0.9800 1.020 135,124 +0.05(+5.15%)
Nov 23, 2018 1.000 1.020 0.9500 0.9700 337,676 -0.05(-4.90%)
Nov 22, 2018 1.050 1.050 1.000 1.020 157,460 +0.00(+0.00%)
Nov 21, 2018 1.040 1.050 0.9900 1.020 663,040 +0.03(+3.03%)
Nov 20, 2018 0.9900 1.050 0.9400 0.9900 1,542,542 +0.09(+10.00%)
Nov 19, 2018 0.9400 0.9400 0.9000 0.9000 262,908 +0.00(+0.00%)
Nov 16, 2018 0.8700 0.9400 0.8700 0.9000 335,335 +0.02(+2.27%)
Nov 15, 2018 0.8800 0.9200 0.8600 0.8800 145,582 +0.00(+0.00%)
Nov 14, 2018 0.8900 0.9100 0.8600 0.8800 238,216 -0.02(-2.22%)
Nov 13, 2018 0.9800 0.9800 0.8900 0.9000 355,171 +0.00(+0.00%)
Nov 12, 2018 0.8800 0.9500 0.8600 0.9000 445,705 +0.04(+4.65%)
Nov 09, 2018 0.8900 0.9000 0.8200 0.8600 276,802 -0.01(-1.15%)
Nov 08, 2018 0.9500 0.9700 0.8300 0.8700 531,942 -0.06(-6.45%)
Nov 07, 2018 0.8000 1.120 0.8000 0.9300 1,993,914 +0.20(+27.40%)
Nov 06, 2018 0.6800 0.7300 0.6800 0.7300 160,750 +0.06(+8.96%)
Nov 05, 2018 0.6100 0.6900 0.6100 0.6700 102,301 +0.04(+6.35%)
Nov 02, 2018 0.6200 0.6400 0.6200 0.6300 82,000 +0.01(+1.61%)
Nov 01, 2018 0.6200 0.6300 0.6000 0.6200 116,153 +0.00(+0.00%)
Oct 31, 2018 0.6200 0.6300 0.5800 0.6200 177,131 +0.02(+3.33%)
Oct 30, 2018 0.6100 0.6400 0.5700 0.6000 105,811 -0.01(-1.64%)
Oct 29, 2018 0.6400 0.6400 0.6100 0.6100 28,632 -0.04(-6.15%)
Oct 26, 2018 0.6100 0.6700 0.6100 0.6500 76,163 +0.02(+3.17%)
Oct 25, 2018 0.6400 0.6600 0.6100 0.6300 137,518 -0.01(-1.56%)
Oct 24, 2018 0.6500 0.6600 0.6400 0.6400 41,501 -0.01(-1.54%)
Oct 23, 2018 0.6900 0.6900 0.6500 0.6500 164,519 -0.02(-2.99%)
Oct 22, 2018 0.6800 0.6900 0.6700 0.6700 92,627 +0.00(+0.00%)
Oct 19, 2018 0.6900 0.6900 0.6700 0.6700 60,096 -0.01(-1.47%)
Oct 18, 2018 0.6900 0.6900 0.6800 0.6800 45,458 +0.00(+0.00%)
Oct 17, 2018 0.7000 0.7000 0.6800 0.6800 87,111 -0.01(-1.45%)
Oct 16, 2018 0.7000 0.7300 0.6900 0.6900 138,990 -0.01(-1.43%)
Oct 15, 2018 0.6800 0.7200 0.6800 0.7000 173,180 +0.02(+2.94%)
Oct 12, 2018 0.6900 0.6900 0.6700 0.6800 67,652 +0.01(+1.49%)
Oct 11, 2018 0.6900 0.7000 0.6600 0.6700 162,912 +0.01(+1.52%)
Oct 10, 2018 0.7000 0.7100 0.6600 0.6600 177,560 -0.03(-4.35%)
Oct 09, 2018 0.7200 0.7200 0.6900 0.6900 53,100 -0.01(-1.43%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Oct 04, 2018 0.7100 0.7300 0.7000 0.7200 104,020 +0.01(+1.41%)
Oct 03, 2018 0.7000 0.7300 0.7000 0.7100 71,996 +0.02(+2.90%)
Oct 02, 2018 0.7000 0.7100 0.6900 0.6900 111,808 +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.