Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 28, 2014 0.7250 0.7300 0.7200 0.7300 7,860 +0.01(+1.39%)
Aug 27, 2014 0.7200 0.7200 0.7200 0.7200 17,555 -0.02(-2.70%)
Aug 26, 2014 0.7400 0.7400 0.7200 0.7400 20,100 +0.00(+0.00%)
Aug 25, 2014 0.7400 0.7400 0.7400 0.7400 26,655 +0.00(+0.00%)
Aug 22, 2014 0.7700 0.7700 0.7400 0.7400 44,035 -0.03(-3.90%)
Aug 21, 2014 0.7900 0.8000 0.7700 0.7700 13,640 -0.04(-4.94%)
Aug 20, 2014 0.8000 0.8100 0.8000 0.8100 7,100 +0.01(+1.25%)
Aug 18, 2014 0.8000 0 +0.00(+0.00%)
Aug 15, 2014 0.8100 0.8100 0.8100 0.8000 22,941 -0.01(-1.23%)
Aug 14, 2014 0.8100 0.8100 13,300 -0.01(-1.22%)
Aug 13, 2014 0.8200 0.8200 0.8200 0.8200 1,493 +0.00(+0.00%)
Aug 12, 2014 0.8900 0.8900 0.8200 0.8200 23,300 -0.05(-5.75%)
Aug 11, 2014 0.8700 0.8700 0.8300 0.8700 27,606 +0.02(+2.35%)
Aug 08, 2014 0.8700 0.8800 0.8500 0.8500 7,150 +0.01(+1.19%)
Aug 07, 2014 0.8400 0.8500 0.8400 0.8400 9,007 +0.00(+0.00%)
Aug 06, 2014 0.8500 0.8600 0.8400 0.8400 8,375 -0.02(-2.33%)
Aug 05, 2014 0.9200 0.9200 0.8500 0.8600 24,829 -0.04(-4.44%)
Aug 01, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jul 31, 2014 0.8600 0.9500 0.8600 0.8600 65,800 -0.05(-5.49%)
Jul 30, 2014 0.9000 0.9200 0.9000 0.9100 17,700 +0.00(+0.00%)
Jul 29, 2014 0.9000 0.9200 0.8900 0.9100 10,184 +0.01(+1.11%)
Jul 28, 2014 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jul 25, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 24, 2014 0.8300 0.9000 0.8200 0.9000 30,801 +0.06(+7.14%)
Jul 23, 2014 0.8900 0.8900 0.8400 0.8400 24,157 -0.02(-2.33%)
Jul 22, 2014 0.8400 0.8600 0.8400 0.8600 35,900 +0.02(+2.38%)
Jul 21, 2014 0.8800 0.8900 0.8400 0.8400 30,569 +0.00(+0.00%)
Jul 18, 2014 0.8800 0.8800 0.8400 0.8400 39,900 -0.07(-7.69%)
Jul 17, 2014 0.8900 0.9200 0.8800 0.9100 1,912,484 +0.02(+2.25%)
Jul 16, 2014 0.9000 0.9200 0.8900 0.8900 9,555 -0.01(-1.11%)
Jul 15, 2014 0.9000 0.9000 0.9000 0.9000 11,500 +0.00(+0.00%)
Jul 14, 2014 0.8900 0.9200 0.8900 0.9000 12,995 -0.01(-1.10%)
Jul 11, 2014 0.9300 0.9300 0.9000 0.9100 4,900 +0.01(+1.11%)
Jul 10, 2014 0.9500 0.9500 0.9000 0.9000 47,134 -0.04(-4.26%)
Jul 09, 2014 0.8800 0.9400 0.8800 0.9400 33,500 +0.04(+4.44%)
Jul 08, 2014 0.9300 0.9300 0.9000 0.9000 14,472 +0.00(+0.00%)
Jul 07, 2014 0.9100 0.9100 0.8900 0.9000 95,139 +0.00(+0.00%)
Jul 04, 2014 0.8800 0.9500 0.8700 0.9000 9,300 +0.02(+2.27%)
Jul 03, 2014 0.9000 0.9300 0.8600 0.8800 20,569 -0.03(-3.30%)
Jul 02, 2014 0.9200 0.9400 0.9100 0.9100 27,040 +0.02(+2.25%)
Jun 30, 2014 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 27, 2014 0.9000 0.9000 0.8500 0.8600 16,351 -0.03(-3.37%)
Jun 26, 2014 0.9000 0.9000 0.8800 0.8900 109,900 +0.00(+0.00%)
Jun 25, 2014 0.9000 0.9100 0.8900 0.8900 53,750 +0.03(+3.49%)
Jun 24, 2014 0.9400 0.9600 0.8600 0.8600 42,196 -0.10(-10.42%)
Jun 23, 2014 0.9600 0.9700 0.9500 0.9600 220,817 +0.01(+1.05%)
Jun 20, 2014 0.9000 0.9600 0.9000 0.9500 296,877 +0.05(+5.56%)
Jun 19, 2014 0.9300 0.9300 0.8900 0.9000 37,549 +0.00(+0.00%)
Jun 18, 2014 0.8700 0.9000 0.8700 0.9000 17,786 +0.05(+5.88%)
Jun 17, 2014 0.8500 0.8600 0.8400 0.8500 10,200 +0.01(+1.19%)
Jun 16, 2014 0.8500 0.8600 0.8200 0.8400 28,653 -0.01(-1.18%)
Jun 13, 2014 0.8400 0.8500 0.8200 0.8500 44,800 +0.05(+6.25%)
Jun 12, 2014 0.8100 0.8200 0.7900 0.8000 80,200 +0.00(+0.00%)
Jun 11, 2014 0.8200 0.8450 0.8000 0.8000 32,700 +0.01(+1.27%)
Jun 10, 2014 0.8600 0.8900 0.7900 0.7900 350,074 +0.00(+0.00%)
Jun 06, 2014 0.8000 0.8000 0.7900 0.7900 59,000 +0.01(+1.28%)
Jun 05, 2014 0.8300 0.8300 0.7800 0.7800 61,839 -0.03(-3.70%)
Jun 04, 2014 0.8000 0.8100 0.8000 0.8100 12,200 +0.02(+2.53%)
Jun 03, 2014 0.8000 0.8000 0.7900 0.7900 4,100 +0.00(+0.00%)
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.