Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.610 1.610 1.080 1.170 335,662 -0.48(-29.09%)
Feb 27, 2014 1.670 1.670 1.650 1.650 31,136 +0.00(+0.00%)
Feb 26, 2014 1.650 1.650 1.650 1.650 4,426 -0.01(-0.60%)
Feb 25, 2014 1.680 1.680 1.650 1.660 9,292 -0.04(-2.35%)
Feb 24, 2014 1.770 1.790 1.700 1.700 55,980 +0.01(+0.59%)
Feb 21, 2014 1.750 1.780 1.680 1.690 28,970 -0.09(-5.06%)
Feb 20, 2014 1.690 1.800 1.690 1.780 13,662 -0.02(-1.11%)
Feb 19, 2014 1.840 1.850 1.780 1.800 55,264 +0.00(+0.00%)
Feb 18, 2014 1.600 1.820 1.600 1.800 121,505 +0.22(+13.92%)
Feb 14, 2014 1.580 1.580 1.580 0 +0.05(+3.27%)
Feb 13, 2014 1.520 1.540 1.510 1.530 66,923 +0.01(+0.66%)
Feb 12, 2014 1.540 1.540 1.520 1.520 53,957 -0.01(-0.65%)
Feb 11, 2014 1.440 1.530 1.440 1.530 52,203 +0.11(+7.75%)
Feb 10, 2014 1.400 1.520 1.400 1.420 53,375 +0.02(+1.43%)
Feb 07, 2014 1.440 1.440 1.400 1.400 4,115 -0.02(-1.41%)
Feb 06, 2014 1.450 1.450 1.390 1.420 11,982 +0.01(+0.71%)
Feb 05, 2014 1.400 1.440 1.400 1.410 17,133 -0.03(-2.08%)
Feb 04, 2014 1.480 1.480 1.430 1.440 22,516 -0.01(-0.69%)
Feb 03, 2014 1.470 1.490 1.400 1.450 23,426 -0.04(-2.68%)
Jan 31, 2014 1.520 1.525 1.490 1.490 13,057 -0.06(-3.87%)
Jan 30, 2014 1.570 1.570 1.530 1.550 17,990 -0.02(-1.27%)
Jan 29, 2014 1.550 1.570 1.530 1.570 14,950 +0.02(+1.29%)
Jan 28, 2014 1.510 1.550 1.490 1.550 39,700 +0.03(+1.97%)
Jan 27, 2014 1.530 1.530 1.500 1.520 13,851 -0.01(-0.65%)
Jan 24, 2014 1.500 1.540 1.490 1.530 25,504 +0.02(+1.32%)
Jan 23, 2014 1.500 1.600 1.490 1.510 44,675 -0.02(-1.31%)
Jan 22, 2014 1.520 1.530 1.470 1.530 73,345 +0.01(+0.66%)
Jan 21, 2014 1.510 1.540 1.480 1.520 58,252 +0.00(+0.00%)
Jan 20, 2014 1.540 1.550 1.510 1.520 14,203 -0.02(-1.30%)
Jan 17, 2014 1.540 1.540 1.510 1.540 145,281 +0.02(+1.32%)
Jan 16, 2014 1.500 1.530 1.470 1.520 64,966 +0.01(+0.66%)
Jan 15, 2014 1.520 1.540 1.510 1.510 61,169 -0.01(-0.66%)
Jan 14, 2014 1.480 1.560 1.480 1.520 47,670 +0.02(+1.33%)
Jan 13, 2014 1.410 1.500 1.410 1.500 69,500 +0.05(+3.45%)
Jan 10, 2014 1.420 1.460 1.410 1.450 130,509 +0.02(+1.40%)
Jan 09, 2014 1.400 1.430 1.400 1.430 1,256 +0.03(+2.14%)
Jan 08, 2014 1.450 1.450 1.370 1.400 29,378 -0.09(-6.04%)
Jan 07, 2014 1.480 1.500 1.450 1.490 22,474 -0.03(-1.97%)
Jan 06, 2014 1.530 1.550 1.500 1.520 18,674 -0.01(-0.65%)
Jan 03, 2014 1.450 1.570 1.440 1.530 24,163 +0.07(+4.79%)
Jan 02, 2014 1.390 1.470 1.390 1.460 14,881 +0.06(+4.29%)
Dec 31, 2013 1.400 1.400 1.400 0 +0.03(+2.19%)
Dec 30, 2013 1.320 1.380 1.310 1.370 91,241 +0.05(+3.79%)
Dec 27, 2013 1.370 1.380 1.320 1.320 54,961 -0.07(-5.04%)
Dec 24, 2013 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 23, 2013 1.600 1.750 1.350 1.400 329,094 -0.38(-21.35%)
Dec 20, 2013 1.450 1.780 1.450 1.780 53,381 +0.35(+24.48%)
Dec 19, 2013 1.450 1.490 1.400 1.430 57,307 +0.03(+2.14%)
Dec 18, 2013 1.300 1.420 1.280 1.400 89,459 +0.08(+6.06%)
Dec 17, 2013 1.300 1.325 1.300 1.320 47,740 +0.02(+1.54%)
Dec 16, 2013 1.250 1.370 1.230 1.300 88,102 +0.09(+7.44%)
Dec 13, 2013 1.130 1.230 1.130 1.210 94,350 +0.13(+12.04%)
Dec 12, 2013 1.120 1.160 1.070 1.080 130,600 -0.05(-4.42%)
Dec 11, 2013 1.180 1.190 1.120 1.130 133,805 -0.05(-4.24%)
Dec 10, 2013 1.210 1.230 1.170 1.180 120,062 -0.02(-1.67%)
Dec 09, 2013 1.220 1.220 1.200 1.200 51,035 -0.01(-0.83%)
Dec 06, 2013 1.190 1.230 1.190 1.210 55,615 +0.03(+2.54%)
Dec 05, 2013 1.170 1.190 1.170 1.180 25,868 -0.01(-0.84%)
Dec 04, 2013 1.180 1.240 1.180 1.190 50,777 +0.02(+1.71%)
Dec 03, 2013 1.210 1.220 1.170 1.170 53,726 -0.05(-4.10%)
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.