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 (%)
Sep 28, 2018 0.7200 0.7300 0.7200 0.7200 47,600 +0.01(+1.41%)
Sep 27, 2018 0.7300 0.7300 0.7000 0.7100 47,470 -0.01(-1.39%)
Sep 26, 2018 0.6900 0.7200 0.6900 0.7200 47,250 +0.01(+1.41%)
Sep 25, 2018 0.7200 0.7200 0.7000 0.7100 31,325 +0.00(+0.00%)
Sep 24, 2018 0.6900 0.7300 0.6800 0.7100 122,163 +0.05(+7.58%)
Sep 21, 2018 0.6700 0.7700 0.6600 0.6600 951,291 -0.02(-2.94%)
Sep 20, 2018 0.6800 0.7000 0.6800 0.6800 54,000 +0.00(+0.00%)
Sep 19, 2018 0.6500 0.7000 0.6500 0.6800 210,310 +0.01(+1.49%)
Sep 18, 2018 0.6900 0.6900 0.6700 0.6700 88,282 -0.03(-4.29%)
Sep 17, 2018 0.6700 0.7000 0.6700 0.7000 151,759 +0.02(+2.94%)
Sep 14, 2018 0.6900 0.6900 0.6700 0.6800 156,518 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.7000 0.6700 0.6800 71,390 +0.00(+0.00%)
Sep 12, 2018 0.7000 0.7000 0.6800 0.6800 90,504 -0.02(-2.86%)
Sep 11, 2018 0.7100 0.7100 0.6900 0.7000 56,719 -0.02(-2.78%)
Sep 10, 2018 0.7500 0.7500 0.7200 0.7200 73,239 -0.01(-1.37%)
Sep 07, 2018 0.7400 0.7400 0.7300 0.7300 45,500 -0.01(-1.35%)
Sep 06, 2018 0.7600 0.7600 0.7300 0.7400 80,307 -0.03(-3.90%)
Sep 05, 2018 0.7600 0.7700 0.7500 0.7700 62,061 +0.00(+0.00%)
Sep 04, 2018 0.7700 0.7800 0.7500 0.7700 110,555 +0.00(+0.00%)
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%)
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.