Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 28, 2016 0.6300 0.6800 0.6300 0.6600 1,416,891 +0.03(+4.76%)
Jul 27, 2016 0.5900 0.6300 0.5800 0.6300 676,171 +0.03(+5.00%)
Jul 26, 2016 0.6000 0.6000 0.5800 0.6000 199,884 +0.01(+1.69%)
Jul 25, 2016 0.5800 0.5900 0.5550 0.5900 440,990 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.6000 0.5600 0.5900 326,867 -0.01(-1.67%)
Jul 21, 2016 0.5800 0.6100 0.5800 0.6000 193,323 +0.02(+3.45%)
Jul 20, 2016 0.5900 0.6000 0.5800 0.5800 203,673 -0.02(-3.33%)
Jul 19, 2016 0.6400 0.6400 0.6000 0.6000 256,495 -0.04(-6.25%)
Jul 18, 2016 0.6600 0.6700 0.6300 0.6400 424,447 -0.01(-1.54%)
Jul 15, 2016 0.6500 0.6900 0.6400 0.6500 875,103 +0.00(+0.00%)
Jul 14, 2016 0.5900 0.6500 0.5700 0.6500 1,813,750 +0.07(+12.07%)
Jul 13, 2016 0.6100 0.6300 0.5800 0.5800 1,240,944 -0.03(-4.92%)
Jul 12, 2016 0.6900 0.6900 0.6000 0.6100 2,061,412 -0.08(-11.59%)
Jul 11, 2016 0.5900 0.7600 0.5800 0.6900 3,187,217 +0.13(+23.21%)
Jul 08, 2016 0.5700 0.4400 0.5600 2,982,841 +0.12(+27.27%)
Jul 07, 2016 0.4450 0.4500 0.4350 0.4400 1,212,748 -0.01(-2.22%)
Jul 05, 2016 0.4100 0.4650 0.3950 0.4500 707,867 +0.06(+15.38%)
Jul 04, 2016 0.4100 0.4125 0.3900 0.3900 331,262 -0.01(-2.50%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jun 29, 2016 0.3800 0.4050 0.3800 0.4050 271,900 +0.01(+2.53%)
Jun 28, 2016 0.3850 0.3950 0.3750 0.3950 135,000 +0.01(+1.28%)
Jun 27, 2016 0.3850 0.4000 0.3850 0.3900 160,030 +0.00(+0.00%)
Jun 24, 2016 0.4000 0.4300 0.3700 0.3900 765,715 +0.00(+0.00%)
Jun 23, 2016 0.4050 0.4050 0.3900 0.3900 90,400 -0.01(-2.50%)
Jun 22, 2016 0.4050 0.4050 0.3950 0.4000 102,610 -0.01(-2.44%)
Jun 21, 2016 0.4100 0.4200 0.4000 0.4100 292,686 +0.00(+0.00%)
Jun 20, 2016 0.4200 0.4400 0.4100 0.4100 212,376 -0.02(-4.65%)
Jun 17, 2016 0.4400 0.4400 0.4300 0.4300 96,830 -0.00(-0.58%)
Jun 16, 2016 0.4400 0.4425 0.4000 0.4325 698,180 -0.00(-0.57%)
Jun 15, 2016 0.4300 0.4400 0.4250 0.4350 118,711 +0.02(+3.57%)
Jun 14, 2016 0.4200 0.4200 0.4100 0.4200 193,603 -0.01(-1.18%)
Jun 13, 2016 0.4200 0.4300 0.4150 0.4250 231,800 +0.01(+2.41%)
Jun 10, 2016 0.4550 0.4600 0.4100 0.4150 576,850 -0.05(-9.78%)
Jun 09, 2016 0.4200 0.4650 0.4200 0.4600 229,000 +0.02(+4.55%)
Jun 08, 2016 0.4500 0.4650 0.4200 0.4400 244,641 -0.01(-2.22%)
Jun 07, 2016 0.4550 0.4550 0.4450 0.4500 192,767 -0.02(-3.23%)
Jun 06, 2016 0.4600 0.4800 0.4350 0.4650 279,371 +0.03(+5.68%)
Jun 03, 2016 0.4200 0.4450 0.4200 0.4400 374,504 +0.03(+6.02%)
Jun 02, 2016 0.4050 0.4200 0.4000 0.4150 158,878 +0.01(+2.47%)
Jun 01, 2016 0.4200 0.4200 0.4050 0.4050 108,644 -0.00(-1.22%)
May 31, 2016 0.4250 0.4300 0.4000 0.4100 442,099 -0.02(-4.65%)
May 30, 2016 0.4150 0.4300 0.4150 0.4300 30,373 +0.01(+1.18%)
May 27, 2016 0.4200 0.4250 0.4050 0.4250 345,194 -0.02(-3.41%)
May 26, 2016 0.4300 0.4500 0.4300 0.4400 111,208 -0.01(-2.22%)
May 25, 2016 0.4400 0.4500 0.4350 0.4500 319,510 +0.01(+2.27%)
May 24, 2016 0.4550 0.4550 0.4400 0.4400 182,400 -0.01(-1.12%)
May 20, 2016 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
May 19, 2016 0.4300 0.4400 0.4250 0.4350 79,325 +0.01(+1.16%)
May 18, 2016 0.4500 0.4600 0.4300 0.4300 351,500 -0.03(-5.49%)
May 17, 2016 0.4500 0.4600 0.4350 0.4550 151,100 +0.01(+2.25%)
May 16, 2016 0.4600 0.4600 0.4400 0.4450 188,946 -0.01(-2.20%)
May 13, 2016 0.4450 0.4600 0.4400 0.4550 130,248 -0.01(-1.09%)
May 12, 2016 0.4450 0.4600 0.4400 0.4600 343,378 +0.02(+3.37%)
May 11, 2016 0.4400 0.4450 0.4300 0.4450 303,163 +0.01(+1.14%)
May 10, 2016 0.4450 0.4450 0.4300 0.4400 408,100 +0.00(+0.00%)
May 09, 2016 0.4800 0.4800 0.4400 0.4400 293,860 -0.04(-8.33%)
May 06, 2016 0.4850 0.4950 0.4750 0.4800 838,894 +0.00(+0.00%)
May 05, 2016 0.5000 0.5000 0.4750 0.4800 445,400 -0.03(-5.88%)
May 04, 2016 0.5250 0.5250 0.4900 0.5100 132,866 -0.01(-1.92%)
May 03, 2016 0.5400 0.5400 0.5100 0.5200 382,929 -0.02(-3.70%)
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.