Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 +0.0050 (+1.52%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.200 2.220 2.100 2.120 920,564 -0.10(-4.50%)
May 30, 2017 2.310 2.340 2.220 2.220 554,093 -0.06(-2.63%)
May 29, 2017 2.350 2.350 2.270 2.280 370,200 -0.02(-0.87%)
May 26, 2017 2.260 2.350 2.230 2.300 838,267 +0.06(+2.68%)
May 25, 2017 2.200 2.240 2.140 2.240 745,940 +0.03(+1.36%)
May 24, 2017 2.330 2.330 2.180 2.210 1,197,014 -0.12(-5.15%)
May 23, 2017 2.390 2.460 2.330 2.330 573,841 -0.01(-0.43%)
May 19, 2017 2.350 2.430 2.320 2.340 760,476 +0.02(+0.86%)
May 18, 2017 2.440 2.440 2.310 2.320 1,093,815 -0.10(-4.13%)
May 17, 2017 2.450 2.580 2.390 2.420 1,658,271 -0.02(-0.82%)
May 16, 2017 2.420 2.480 2.365 2.440 1,497,383 -0.03(-1.21%)
May 15, 2017 2.550 2.650 2.270 2.470 4,656,136 -0.05(-1.98%)
May 12, 2017 3.290 3.300 2.280 2.520 10,695,772 -0.45(-15.15%)
May 11, 2017 2.810 3.000 2.640 2.970 4,348,349 +0.22(+8.00%)
May 10, 2017 2.980 3.160 2.480 2.750 7,229,725 -0.09(-3.17%)
May 09, 2017 2.580 2.870 2.570 2.840 3,702,472 +0.34(+13.60%)
May 08, 2017 2.250 2.590 2.220 2.500 3,795,195 +0.31(+14.16%)
May 05, 2017 2.370 2.380 2.150 2.190 2,572,358 +0.19(+9.50%)
May 04, 2017 2.000 2.050 1.900 2.000 1,107,557 -0.05(-2.44%)
May 03, 2017 2.170 2.230 2.020 2.050 1,662,893 -0.15(-6.82%)
May 02, 2017 2.190 2.230 2.150 2.200 564,954 +0.05(+2.33%)
May 01, 2017 2.160 2.240 2.140 2.150 869,993 -0.02(-0.92%)
Apr 28, 2017 2.130 2.190 2.100 2.170 814,525 +0.08(+3.83%)
Apr 27, 2017 2.330 2.330 2.010 2.090 1,830,326 -0.16(-7.11%)
Apr 26, 2017 2.050 2.340 2.040 2.250 3,054,002 +0.20(+9.76%)
Apr 25, 2017 2.000 2.060 1.990 2.050 865,510 +0.05(+2.50%)
Apr 24, 2017 2.010 2.050 1.970 2.000 770,198 -0.03(-1.48%)
Apr 21, 2017 2.010 2.050 1.980 2.030 628,591 +0.04(+2.01%)
Apr 20, 2017 1.920 2.050 1.920 1.990 1,618,865 +0.06(+3.11%)
Apr 19, 2017 2.010 2.030 1.920 1.930 1,069,684 -0.11(-5.39%)
Apr 18, 2017 2.060 2.070 1.950 2.040 1,134,734 -0.01(-0.49%)
Apr 17, 2017 2.150 2.250 1.980 2.050 1,950,220 -0.12(-5.53%)
Apr 13, 2017 2.400 2.400 2.140 2.170 4,841,027 -0.25(-10.33%)
Apr 12, 2017 2.050 2.460 1.970 2.420 10,694,817 +0.59(+32.24%)
Apr 11, 2017 1.880 1.890 1.790 1.830 885,659 -0.01(-0.54%)
Apr 10, 2017 1.750 1.860 1.710 1.840 1,439,154 +0.13(+7.60%)
Apr 07, 2017 1.700 1.740 1.670 1.710 955,070 +0.06(+3.64%)
Apr 06, 2017 1.680 1.690 1.630 1.650 550,232 +0.01(+0.61%)
Apr 05, 2017 1.770 1.790 1.630 1.640 2,356,391 -0.15(-8.38%)
Apr 04, 2017 1.910 1.910 1.790 1.790 1,093,022 -0.09(-4.79%)
Apr 03, 2017 1.910 1.930 1.870 1.880 406,504 +0.01(+0.53%)
Mar 31, 2017 1.900 1.920 1.850 1.870 614,515 -0.01(-0.53%)
Mar 30, 2017 1.890 1.980 1.850 1.880 953,906 -0.02(-1.05%)
Mar 29, 2017 1.860 1.920 1.850 1.900 460,808 +0.04(+2.15%)
Mar 28, 2017 1.910 1.950 1.830 1.860 633,242 -0.04(-2.11%)
Mar 27, 2017 1.830 1.920 1.780 1.900 746,638 +0.10(+5.56%)
Mar 24, 2017 1.830 1.870 1.760 1.800 645,911 +0.00(+0.00%)
Mar 23, 2017 1.860 1.860 1.780 1.800 415,742 -0.06(-3.23%)
Mar 22, 2017 1.890 1.900 1.750 1.860 1,364,674 -0.02(-1.06%)
Mar 21, 2017 2.130 2.130 1.840 1.880 3,050,379 -0.20(-9.62%)
Mar 20, 2017 1.850 2.100 1.810 2.080 3,833,489 +0.16(+8.33%)
Mar 17, 2017 1.600 1.920 1.600 1.920 2,579,801 +0.30(+18.52%)
Mar 16, 2017 1.780 1.800 1.610 1.620 1,849,387 -0.08(-4.71%)
Mar 15, 2017 1.460 1.700 1.460 1.700 2,453,808 +0.27(+18.88%)
Mar 14, 2017 1.620 1.630 1.430 1.430 2,112,459 -0.16(-10.06%)
Mar 13, 2017 1.680 1.710 1.560 1.590 1,229,098 -0.03(-1.85%)
Mar 10, 2017 1.660 1.710 1.570 1.620 1,448,607 -0.03(-1.82%)
Mar 09, 2017 1.760 1.790 1.630 1.650 1,799,540 -0.14(-7.82%)
Mar 08, 2017 1.580 1.810 1.460 1.790 4,919,817 +0.20(+12.58%)
Mar 07, 2017 1.830 1.850 1.580 1.590 4,301,679 -0.28(-14.97%)
Mar 06, 2017 1.880 1.910 1.810 1.870 1,175,882 -0.04(-2.09%)
Mar 03, 2017 1.970 1.990 1.740 1.910 3,633,980 -0.06(-3.05%)
Mar 02, 2017 2.120 2.150 1.950 1.970 2,194,320 -0.15(-7.08%)
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.