Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3325 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 0.7200 0.7200 0.6900 0.6900 147,542 -0.03(-4.17%)
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%)
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.