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 (%)
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%)
Jul 02, 2014 0.9200 0.9400 0.9100 0.9100 27,040 +0.02(+2.25%)
Jun 30, 2014 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 27, 2014 0.9000 0.9000 0.8500 0.8600 16,351 -0.03(-3.37%)
Jun 26, 2014 0.9000 0.9000 0.8800 0.8900 109,900 +0.00(+0.00%)
Jun 25, 2014 0.9000 0.9100 0.8900 0.8900 53,750 +0.03(+3.49%)
Jun 24, 2014 0.9400 0.9600 0.8600 0.8600 42,196 -0.10(-10.42%)
Jun 23, 2014 0.9600 0.9700 0.9500 0.9600 220,817 +0.01(+1.05%)
Jun 20, 2014 0.9000 0.9600 0.9000 0.9500 296,877 +0.05(+5.56%)
Jun 19, 2014 0.9300 0.9300 0.8900 0.9000 37,549 +0.00(+0.00%)
Jun 18, 2014 0.8700 0.9000 0.8700 0.9000 17,786 +0.05(+5.88%)
Jun 17, 2014 0.8500 0.8600 0.8400 0.8500 10,200 +0.01(+1.19%)
Jun 16, 2014 0.8500 0.8600 0.8200 0.8400 28,653 -0.01(-1.18%)
Jun 13, 2014 0.8400 0.8500 0.8200 0.8500 44,800 +0.05(+6.25%)
Jun 12, 2014 0.8100 0.8200 0.7900 0.8000 80,200 +0.00(+0.00%)
Jun 11, 2014 0.8200 0.8450 0.8000 0.8000 32,700 +0.01(+1.27%)
Jun 10, 2014 0.8600 0.8900 0.7900 0.7900 350,074 +0.00(+0.00%)
Jun 06, 2014 0.8000 0.8000 0.7900 0.7900 59,000 +0.01(+1.28%)
Jun 05, 2014 0.8300 0.8300 0.7800 0.7800 61,839 -0.03(-3.70%)
Jun 04, 2014 0.8000 0.8100 0.8000 0.8100 12,200 +0.02(+2.53%)
Jun 03, 2014 0.8000 0.8000 0.7900 0.7900 4,100 +0.00(+0.00%)
Jun 02, 2014 0.7800 0.7900 0.7800 0.7900 2,780 +0.01(+1.28%)
May 30, 2014 0.8000 0.8000 0.7800 0.7800 18,410 -0.03(-3.70%)
May 29, 2014 0.8300 0.8300 0.8000 0.8100 14,700 -0.03(-3.57%)
May 28, 2014 0.8500 0.8500 0.8400 0.8400 8,106 -0.01(-1.18%)
May 27, 2014 0.8300 0.8600 0.8300 0.8500 53,224 +0.02(+2.41%)
May 26, 2014 0.8500 0.8500 0.8200 0.8300 6,500 -0.04(-4.60%)
May 23, 2014 0.8500 0.8700 0.8500 0.8700 20,579 -0.02(-2.25%)
May 22, 2014 0.8800 0.9000 0.8800 0.8900 5,952 +0.04(+4.71%)
May 21, 2014 0.8500 0.8700 0.8400 0.8500 9,141 +0.00(+0.00%)
May 20, 2014 0.8300 0.8600 0.8300 0.8500 27,824 +0.06(+7.59%)
May 16, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
May 15, 2014 0.7400 0.7400 0.7300 0.7400 21,520 +0.01(+1.37%)
May 14, 2014 0.7400 0.7400 0.7300 0.7300 13,146 +0.03(+4.29%)
May 13, 2014 0.6700 0.7300 0.6700 0.7000 84,190 +0.02(+2.94%)
May 12, 2014 0.6900 0.6900 0.6800 0.6800 15,559 -0.01(-1.45%)
May 09, 2014 0.6900 0.7000 0.6900 0.6900 88,574 -0.01(-1.43%)
May 08, 2014 0.7200 0.7200 0.7000 0.7000 33,615 -0.02(-2.78%)
May 07, 2014 0.7100 0.7200 0.7000 0.7200 31,500 +0.01(+1.41%)
May 06, 2014 0.7300 0.7300 0.7000 0.7100 117,878 -0.03(-4.05%)
May 05, 2014 0.7900 0.7900 0.7400 0.7400 50,461 -0.03(-3.90%)
May 02, 2014 0.8400 0.8400 0.7500 0.7700 33,127 -0.06(-7.23%)
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.