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

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0200 (-4.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 2.460 2.600 2.420 2.580 4,406,710 +0.11(+4.45%)
Nov 29, 2017 2.550 2.550 2.390 2.470 577,019 -0.04(-1.59%)
Nov 28, 2017 2.580 2.580 2.440 2.510 467,669 -0.03(-1.18%)
Nov 27, 2017 2.590 2.600 2.500 2.540 558,320 -0.08(-3.05%)
Nov 24, 2017 2.570 2.670 2.570 2.620 435,715 +0.06(+2.34%)
Nov 23, 2017 2.640 2.660 2.560 2.560 326,656 -0.06(-2.29%)
Nov 22, 2017 2.660 2.670 2.610 2.620 588,454 -0.08(-2.96%)
Nov 21, 2017 2.690 2.780 2.670 2.700 774,414 +0.03(+1.12%)
Nov 20, 2017 2.720 2.790 2.650 2.670 712,382 -0.03(-1.11%)
Nov 17, 2017 2.810 2.820 2.690 2.700 694,645 -0.10(-3.57%)
Nov 16, 2017 2.800 2.860 2.770 2.800 826,561 +0.02(+0.72%)
Nov 15, 2017 2.790 2.810 2.730 2.780 666,894 -0.02(-0.71%)
Nov 14, 2017 2.940 2.980 2.760 2.800 1,450,315 -0.10(-3.45%)
Nov 13, 2017 2.720 2.940 2.710 2.900 1,796,854 +0.18(+6.62%)
Nov 10, 2017 2.770 2.780 2.670 2.720 628,519 -0.02(-0.73%)
Nov 09, 2017 2.790 2.840 2.680 2.740 938,170 -0.03(-1.08%)
Nov 08, 2017 2.560 2.790 2.530 2.770 1,711,571 +0.20(+7.78%)
Nov 07, 2017 2.580 2.620 2.560 2.570 478,418 -0.01(-0.39%)
Nov 06, 2017 2.450 2.600 2.440 2.580 1,022,972 +0.11(+4.45%)
Nov 03, 2017 2.490 2.490 2.280 2.470 1,387,066 -0.03(-1.20%)
Nov 02, 2017 2.530 2.560 2.460 2.500 570,799 -0.04(-1.57%)
Nov 01, 2017 2.550 2.620 2.510 2.540 436,756 -0.03(-1.17%)
Oct 31, 2017 2.580 2.610 2.480 2.570 559,732 +0.00(+0.00%)
Oct 30, 2017 2.540 2.650 2.540 2.570 555,311 +0.00(+0.00%)
Oct 27, 2017 2.420 2.590 2.400 2.570 814,571 +0.17(+7.08%)
Oct 26, 2017 2.420 2.460 2.370 2.400 552,404 -0.01(-0.41%)
Oct 25, 2017 2.420 2.530 2.370 2.410 696,280 -0.01(-0.41%)
Oct 24, 2017 2.500 2.500 2.400 2.420 607,349 -0.09(-3.59%)
Oct 23, 2017 2.630 2.630 2.490 2.510 578,713 -0.08(-3.09%)
Oct 20, 2017 2.530 2.620 2.520 2.590 538,686 +0.04(+1.57%)
Oct 19, 2017 2.610 2.640 2.490 2.550 582,407 -0.05(-1.92%)
Oct 18, 2017 2.470 2.640 2.420 2.600 1,059,946 +0.13(+5.26%)
Oct 17, 2017 2.560 2.590 2.450 2.470 644,168 -0.11(-4.26%)
Oct 16, 2017 2.690 2.720 2.510 2.580 1,278,606 -0.06(-2.27%)
Oct 13, 2017 2.750 2.800 2.590 2.640 1,587,637 -0.08(-2.94%)
Oct 12, 2017 2.560 2.730 2.530 2.720 1,776,750 +0.21(+8.37%)
Oct 11, 2017 2.400 2.540 2.390 2.510 1,208,082 +0.15(+6.36%)
Oct 10, 2017 2.360 2.420 2.320 2.360 577,561 -0.07(-2.88%)
Oct 06, 2017 2.240 2.430 2.170 2.430 1,251,098 +0.21(+9.46%)
Oct 05, 2017 2.180 2.270 2.180 2.220 528,439 +0.05(+2.30%)
Oct 04, 2017 2.140 2.190 2.110 2.170 273,107 +0.02(+0.93%)
Oct 03, 2017 2.190 2.210 2.130 2.150 399,912 -0.04(-1.83%)
Oct 02, 2017 2.220 2.240 2.150 2.190 377,439 -0.05(-2.23%)
Sep 29, 2017 2.310 2.310 2.215 2.240 279,924 -0.05(-2.18%)
Sep 28, 2017 2.260 2.310 2.230 2.290 362,281 +0.03(+1.33%)
Sep 27, 2017 2.180 2.260 608,862 -0.05(-2.16%)
Sep 26, 2017 2.140 2.320 2.090 2.310 1,244,792 +0.17(+7.94%)
Sep 25, 2017 2.250 2.250 2.080 2.140 1,119,731 -0.18(-7.76%)
Sep 22, 2017 2.310 2.380 2.250 2.320 709,286 -0.03(-1.28%)
Sep 21, 2017 2.390 2.410 2.320 2.350 572,112 -0.06(-2.69%)
Sep 20, 2017 2.410 2.430 2.330 2.415 935,490 +0.10(+4.09%)
Sep 19, 2017 2.280 2.425 2.280 2.320 1,054,416 +0.04(+1.75%)
Sep 18, 2017 2.230 2.280 2.200 2.280 483,468 +0.05(+2.24%)
Sep 15, 2017 2.210 2.250 2.190 2.230 1,025,480 +0.00(+0.00%)
Sep 14, 2017 2.230 2.230 2.160 2.230 658,649 +0.00(+0.00%)
Sep 13, 2017 2.220 2.250 2.180 2.230 516,309 +0.03(+1.36%)
Sep 12, 2017 2.200 2.230 2.170 2.200 369,643 +0.00(+0.00%)
Sep 11, 2017 2.230 2.240 2.150 2.200 346,149 +0.00(+0.00%)
Sep 08, 2017 2.210 2.220 2.120 2.200 455,117 -0.01(-0.45%)
Sep 07, 2017 2.190 2.250 2.150 2.210 622,737 +0.01(+0.45%)
Sep 06, 2017 2.260 2.270 2.100 2.200 642,933 -0.04(-1.79%)
Sep 05, 2017 2.230 2.350 2.200 2.240 916,025 -0.02(-0.88%)
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.