Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.8600 0.8600 0.8300 0.8300 11,871 -0.01(-1.19%)
Apr 29, 2014 0.8600 0.8600 0.8400 0.8400 16,554 -0.04(-4.55%)
Apr 28, 2014 0.9200 0.9200 0.8800 0.8800 9,417 -0.01(-1.12%)
Apr 25, 2014 0.9000 0.9100 0.8800 0.8900 19,770 -0.01(-1.11%)
Apr 24, 2014 0.9000 0.9100 0.9000 0.9000 13,070 -0.03(-3.23%)
Apr 23, 2014 0.9000 0.9300 0.9000 0.9300 8,730 +0.02(+2.20%)
Apr 22, 2014 0.9100 0.9200 0.9000 0.9100 36,100 -0.01(-1.09%)
Apr 21, 2014 0.9300 0.9300 0.9100 0.9200 7,061 -0.01(-1.08%)
Apr 17, 2014 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Apr 16, 2014 0.8300 0.8600 0.8300 0.8500 36,793 +0.01(+1.19%)
Apr 15, 2014 0.8300 0.8500 0.8300 0.8400 157,595 +0.01(+1.20%)
Apr 14, 2014 0.9100 0.9100 0.8300 0.8300 52,628 -0.07(-7.78%)
Apr 11, 2014 0.9000 0.9200 0.8800 0.9000 59,253 -0.01(-1.10%)
Apr 10, 2014 0.9300 0.9400 0.9000 0.9100 84,225 -0.03(-3.19%)
Apr 09, 2014 0.9600 0.9600 0.9300 0.9400 84,312 -0.02(-2.08%)
Apr 08, 2014 0.9600 0.9800 0.9600 0.9600 14,285 +0.00(+0.00%)
Apr 07, 2014 1.020 1.020 0.9500 0.9600 202,700 -0.08(-7.69%)
Apr 04, 2014 1.070 1.070 1.040 1.040 47,915 -0.01(-0.95%)
Apr 03, 2014 1.070 1.070 1.050 1.050 41,705 -0.04(-3.67%)
Apr 02, 2014 1.110 1.130 1.080 1.090 174,406 -0.01(-0.91%)
Apr 01, 2014 1.080 1.100 1.080 1.100 22,605 +0.01(+0.92%)
Mar 31, 2014 1.060 1.110 1.060 1.090 17,618 +0.02(+1.87%)
Mar 28, 2014 1.080 1.090 1.060 1.070 10,085 -0.01(-0.93%)
Mar 27, 2014 1.080 1.090 1.070 1.080 19,598 -0.02(-1.82%)
Mar 26, 2014 1.120 1.120 1.070 1.100 41,900 -0.02(-1.79%)
Mar 25, 2014 1.160 1.160 1.050 1.120 38,885 +0.05(+4.67%)
Mar 24, 2014 1.200 1.200 1.060 1.070 94,055 -0.10(-8.55%)
Mar 21, 2014 1.050 1.170 1.050 1.170 66,490 +0.12(+11.43%)
Mar 20, 2014 1.020 1.070 1.020 1.050 25,142 +0.02(+1.94%)
Mar 19, 2014 1.060 1.060 1.030 1.030 35,850 -0.04(-3.74%)
Mar 18, 2014 1.060 1.100 1.060 1.070 19,290 +0.00(+0.00%)
Mar 17, 2014 1.090 1.150 1.070 1.070 66,622 -0.01(-0.93%)
Mar 14, 2014 1.090 1.100 1.050 1.080 24,026 -0.01(-0.92%)
Mar 13, 2014 1.020 1.090 1.000 1.090 65,390 +0.06(+5.83%)
Mar 12, 2014 1.020 1.060 1.020 1.030 44,258 +0.02(+1.98%)
Mar 11, 2014 1.050 1.050 1.010 1.010 59,988 -0.04(-3.81%)
Mar 10, 2014 1.040 1.080 1.030 1.050 23,845 +0.00(+0.00%)
Mar 07, 2014 1.100 1.100 1.030 1.050 70,365 -0.01(-0.94%)
Mar 06, 2014 1.080 1.110 1.060 1.060 104,598 -0.03(-2.75%)
Mar 05, 2014 1.070 1.110 1.030 1.090 111,437 -0.01(-0.91%)
Mar 04, 2014 0.9800 1.110 0.9000 1.100 150,556 +0.16(+17.02%)
Mar 03, 2014 1.120 1.120 0.9200 0.9400 316,047 -0.23(-19.66%)
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%)
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.