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

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 (%)
May 31, 2018 0.6200 0.6400 0.5700 0.5700 5,331,188 -0.04(-6.56%)
May 30, 2018 0.6000 0.6200 0.6000 0.6100 496,039 +0.01(+1.67%)
May 29, 2018 0.5700 0.6000 0.5600 0.6000 319,397 +0.03(+5.26%)
May 28, 2018 0.5700 0.6100 0.5500 0.5700 600,149 -0.04(-6.56%)
May 25, 2018 0.6700 0.6900 0.5800 0.6100 2,284,289 -0.29(-32.22%)
May 24, 2018 0.9200 0.9300 0.9000 0.9000 90,261 -0.01(-1.10%)
May 23, 2018 0.9400 0.9500 0.9100 0.9100 43,017 -0.02(-2.15%)
May 22, 2018 0.8900 0.9500 0.8900 0.9300 274,669 +0.08(+9.41%)
May 18, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 17, 2018 0.8800 0.9200 0.8400 0.8600 785,571 -0.03(-3.37%)
May 16, 2018 0.9800 0.9900 0.8700 0.8900 667,768 -0.07(-7.29%)
May 15, 2018 1.000 1.010 0.9500 0.9600 622,770 -0.08(-7.69%)
May 14, 2018 1.050 1.060 1.000 1.040 357,596 -0.03(-2.80%)
May 11, 2018 1.100 1.100 1.050 1.070 211,574 -0.02(-1.83%)
May 10, 2018 1.060 1.090 1.060 1.090 126,305 +0.01(+0.93%)
May 09, 2018 1.070 1.100 1.070 1.080 72,388 +0.00(+0.00%)
May 08, 2018 1.110 1.120 1.080 1.080 121,562 -0.04(-3.57%)
May 07, 2018 1.140 1.150 1.110 1.120 69,334 +0.00(+0.00%)
May 04, 2018 1.100 1.160 1.080 1.120 200,227 +0.05(+4.67%)
May 03, 2018 1.090 1.100 1.070 1.070 51,188 -0.01(-0.93%)
May 02, 2018 1.100 1.100 1.070 1.080 95,239 -0.02(-1.82%)
May 01, 2018 1.100 1.100 1.060 1.100 92,438 -0.06(-5.17%)
Apr 30, 2018 1.100 1.160 1.050 1.160 225,741 +0.06(+5.45%)
Apr 27, 2018 1.110 1.140 1.100 1.100 65,850 -0.01(-0.90%)
Apr 26, 2018 1.150 1.160 1.110 1.110 65,323 -0.02(-1.77%)
Apr 25, 2018 1.210 1.220 1.120 1.130 142,525 -0.08(-6.61%)
Apr 24, 2018 1.200 1.210 1.190 1.210 47,150 +0.00(+0.00%)
Apr 23, 2018 1.210 1.230 1.190 1.210 97,965 -0.04(-3.20%)
Apr 20, 2018 1.240 1.250 1.210 1.250 101,178 +0.02(+1.63%)
Apr 19, 2018 1.200 1.230 1.180 1.230 102,450 +0.01(+0.82%)
Apr 18, 2018 1.140 1.250 1.140 1.220 160,185 +0.09(+7.96%)
Apr 17, 2018 1.120 1.130 1.100 1.130 58,171 +0.03(+2.73%)
Apr 16, 2018 1.110 1.130 1.100 1.100 94,270 -0.01(-0.90%)
Apr 13, 2018 1.100 1.130 1.100 1.110 79,113 +0.01(+0.91%)
Apr 12, 2018 1.100 1.120 1.070 1.100 92,736 +0.02(+1.85%)
Apr 11, 2018 1.100 1.110 1.060 1.080 164,115 -0.02(-1.82%)
Apr 10, 2018 1.060 1.100 1.050 1.100 111,528 +0.04(+3.77%)
Apr 09, 2018 1.100 1.110 1.060 1.060 181,022 -0.04(-3.64%)
Apr 06, 2018 1.120 1.130 1.100 1.100 87,150 -0.03(-2.65%)
Apr 05, 2018 1.140 1.150 1.120 1.130 99,774 -0.02(-1.74%)
Apr 04, 2018 1.130 1.150 1.120 1.150 135,955 +0.02(+1.77%)
Apr 03, 2018 1.140 1.160 1.120 1.130 67,553 +0.00(+0.00%)
Apr 02, 2018 1.180 1.180 1.130 1.130 200,935 -0.07(-5.83%)
Mar 29, 2018 1.200 1.200 1.200 0 +0.08(+7.14%)
Mar 28, 2018 1.160 1.160 1.120 1.120 138,308 -0.02(-1.75%)
Mar 27, 2018 1.130 1.180 1.130 1.140 98,796 -0.02(-1.72%)
Mar 26, 2018 1.170 1.170 1.130 1.160 57,340 -0.03(-2.52%)
Mar 23, 2018 1.220 1.240 1.150 1.190 200,292 -0.03(-2.46%)
Mar 22, 2018 1.150 1.230 1.130 1.220 253,467 +0.06(+5.17%)
Mar 21, 2018 1.080 1.160 1.080 1.160 127,800 +0.08(+7.41%)
Mar 20, 2018 1.130 1.160 1.080 1.080 184,489 -0.08(-6.90%)
Mar 19, 2018 1.120 1.170 1.120 1.160 206,842 +0.04(+3.57%)
Mar 16, 2018 1.200 1.200 1.120 1.120 956,555 -0.07(-5.88%)
Mar 15, 2018 1.210 1.210 1.180 1.190 109,408 -0.02(-1.65%)
Mar 14, 2018 1.210 1.210 1.180 1.210 82,553 +0.03(+2.54%)
Mar 13, 2018 1.190 1.230 1.180 1.180 103,005 -0.01(-0.84%)
Mar 12, 2018 1.200 1.210 1.180 1.190 44,047 +0.01(+0.85%)
Mar 09, 2018 1.180 1.215 1.180 1.180 127,095 +0.00(+0.00%)
Mar 08, 2018 1.200 1.220 1.180 1.180 53,844 -0.02(-1.67%)
Mar 07, 2018 1.210 1.250 1.180 1.200 254,483 -0.02(-1.64%)
Mar 06, 2018 1.220 1.240 1.170 1.220 315,266 +0.04(+3.39%)
Mar 05, 2018 1.200 1.230 1.170 1.180 501,669 +0.00(+0.00%)
Mar 02, 2018 1.300 1.320 1.180 1.180 1,359,877 -0.20(-14.49%)
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.