Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 +0.0050 (+1.54%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.8500 0.8500 0.7600 0.8000 400,327 +0.00(+0.00%)
Jul 30, 2018 0.7400 0.8900 0.7400 0.8000 691,065 +0.06(+8.11%)
Jul 27, 2018 0.7100 0.7500 0.7100 0.7400 313,897 +0.04(+5.71%)
Jul 26, 2018 0.6600 0.7100 0.6500 0.7000 423,296 +0.05(+7.69%)
Jul 25, 2018 0.6600 0.6600 0.6400 0.6500 101,652 +0.01(+1.56%)
Jul 24, 2018 0.6500 0.6500 0.6400 118,525 -0.01(-1.54%)
Jul 23, 2018 0.6400 0.6700 0.6400 0.6500 44,800 -0.02(-2.99%)
Jul 20, 2018 0.6700 0.6500 0.6700 129,400 +0.03(+4.69%)
Jul 19, 2018 0.6500 0.6600 0.6400 0.6400 233,496 -0.02(-3.03%)
Jul 18, 2018 0.6700 0.6700 0.6500 0.6600 234,376 -0.01(-1.49%)
Jul 17, 2018 0.6400 0.6700 0.6300 0.6700 102,691 +0.03(+4.69%)
Jul 16, 2018 0.6800 0.6800 0.6400 0.6400 118,461 -0.04(-5.88%)
Jul 13, 2018 0.6800 0.6800 0.6500 0.6800 106,490 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6800 0.6500 0.6800 244,088 +0.00(+0.00%)
Jul 11, 2018 0.6600 0.6800 0.6500 0.6800 221,900 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6900 0.6600 0.6700 111,934 -0.01(-1.47%)
Jul 09, 2018 0.6800 0.7000 0.6700 0.6800 133,885 +0.00(+0.00%)
Jul 06, 2018 0.7100 0.7200 0.6800 0.6800 57,216 -0.03(-4.23%)
Jul 05, 2018 0.6900 0.7300 0.6700 0.7100 214,534 +0.02(+2.90%)
Jul 04, 2018 0.6900 0.7000 0.6700 0.6900 157,105 +0.00(+0.00%)
Jul 03, 2018 0.7100 0.7200 0.6800 0.6900 244,301 -0.02(-2.82%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 28, 2018 0.7200 0.7300 0.7000 0.7100 173,150 -0.01(-1.39%)
Jun 27, 2018 0.7000 0.7600 0.6900 0.7200 911,216 +0.04(+5.88%)
Jun 26, 2018 0.6900 0.7400 0.6700 0.6800 407,850 -0.01(-1.45%)
Jun 25, 2018 0.7200 0.7200 0.6800 0.6900 68,824 -0.02(-2.82%)
Jun 22, 2018 0.6500 0.7100 0.6500 0.7100 213,773 +0.06(+9.23%)
Jun 21, 2018 0.6800 0.6900 0.6500 0.6500 132,966 -0.02(-2.99%)
Jun 20, 2018 0.6500 0.6800 0.6500 0.6700 204,670 +0.02(+3.08%)
Jun 19, 2018 0.6800 0.6800 0.6400 0.6500 283,370 -0.03(-4.41%)
Jun 18, 2018 0.6500 0.7000 0.6400 0.6800 323,710 +0.03(+4.62%)
Jun 15, 2018 0.6800 0.6500 0.6500 571,928 -0.03(-4.41%)
Jun 14, 2018 0.7000 0.7100 0.6800 0.6800 254,241 -0.02(-2.86%)
Jun 13, 2018 0.7100 0.7400 0.7000 0.7000 155,270 -0.02(-2.78%)
Jun 12, 2018 0.7400 0.7600 0.7100 0.7200 283,207 -0.03(-4.00%)
Jun 11, 2018 0.7500 0.7700 0.7400 0.7500 235,928 -0.02(-2.60%)
Jun 08, 2018 0.7500 0.7700 0.7300 0.7700 180,730 +0.04(+5.48%)
Jun 07, 2018 0.7600 0.7800 0.7200 0.7300 329,858 -0.01(-1.35%)
Jun 06, 2018 0.7300 0.7400 975,184 -0.07(-8.64%)
Jun 05, 2018 0.6300 0.8900 0.6200 0.8100 1,398,412 +0.19(+30.65%)
Jun 04, 2018 0.6300 0.6300 0.6100 0.6200 375,742 -0.01(-1.59%)
Jun 01, 2018 0.6000 0.6300 0.5900 0.6300 691,043 +0.06(+10.53%)
May 31, 2018 0.6200 0.6400 0.5700 0.5700 5,331,188 -0.04(-6.56%)
May 30, 2018 0.6000 0.6200 0.6000 0.6100 496,039 +0.01(+1.67%)
May 29, 2018 0.5700 0.6000 0.5600 0.6000 319,397 +0.03(+5.26%)
May 28, 2018 0.5700 0.6100 0.5500 0.5700 600,149 -0.04(-6.56%)
May 25, 2018 0.6700 0.6900 0.5800 0.6100 2,284,289 -0.29(-32.22%)
May 24, 2018 0.9200 0.9300 0.9000 0.9000 90,261 -0.01(-1.10%)
May 23, 2018 0.9400 0.9500 0.9100 0.9100 43,017 -0.02(-2.15%)
May 22, 2018 0.8900 0.9500 0.8900 0.9300 274,669 +0.08(+9.41%)
May 18, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 17, 2018 0.8800 0.9200 0.8400 0.8600 785,571 -0.03(-3.37%)
May 16, 2018 0.9800 0.9900 0.8700 0.8900 667,768 -0.07(-7.29%)
May 15, 2018 1.000 1.010 0.9500 0.9600 622,770 -0.08(-7.69%)
May 14, 2018 1.050 1.060 1.000 1.040 357,596 -0.03(-2.80%)
May 11, 2018 1.100 1.100 1.050 1.070 211,574 -0.02(-1.83%)
May 10, 2018 1.060 1.090 1.060 1.090 126,305 +0.01(+0.93%)
May 09, 2018 1.070 1.100 1.070 1.080 72,388 +0.00(+0.00%)
May 08, 2018 1.110 1.120 1.080 1.080 121,562 -0.04(-3.57%)
May 07, 2018 1.140 1.150 1.110 1.120 69,334 +0.00(+0.00%)
May 04, 2018 1.100 1.160 1.080 1.120 200,227 +0.05(+4.67%)
May 03, 2018 1.090 1.100 1.070 1.070 51,188 -0.01(-0.93%)
May 02, 2018 1.100 1.100 1.070 1.080 95,239 -0.02(-1.82%)
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.