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 (%)
Feb 28, 2018 1.320 1.370 1.320 1.340 113,674 -0.02(-1.47%)
Feb 27, 2018 1.390 1.430 1.350 1.360 274,058 -0.03(-2.16%)
Feb 26, 2018 1.400 1.430 1.380 1.390 213,578 +0.01(+0.72%)
Feb 23, 2018 1.340 1.390 1.320 1.380 236,591 +0.05(+3.76%)
Feb 22, 2018 1.320 1.350 1.320 1.330 114,163 -0.01(-0.75%)
Feb 21, 2018 1.330 1.360 1.320 1.340 297,695 +0.00(+0.00%)
Feb 20, 2018 1.330 1.370 1.330 1.340 122,908 +0.00(+0.00%)
Feb 16, 2018 1.340 1.340 1.340 0 -0.04(-2.90%)
Feb 15, 2018 1.370 1.400 1.350 1.380 147,581 +0.02(+1.47%)
Feb 14, 2018 1.390 1.390 1.320 1.360 303,009 +0.00(+0.00%)
Feb 13, 2018 1.360 155,781 -0.03(-2.16%)
Feb 12, 2018 1.380 1.420 1.320 1.390 580,354 +0.07(+5.30%)
Feb 09, 2018 1.350 1.460 1.230 1.320 827,732 -0.04(-2.94%)
Feb 08, 2018 1.630 1.360 1.360 2,082,319 -0.11(-7.48%)
Feb 07, 2018 1.360 1.460 1.330 1.470 806,268 +0.16(+12.21%)
Feb 06, 2018 1.410 1.420 1.250 1.310 906,425 +0.06(+4.80%)
Feb 05, 2018 1.060 1.190 1.040 1.250 1,090,090 +0.21(+20.19%)
Feb 02, 2018 1.150 1.150 1.010 1.040 966,777 -0.12(-10.34%)
Feb 01, 2018 1.150 1.210 1.140 1.160 948,054 -0.06(-4.92%)
Jan 31, 2018 1.420 1.420 1.200 1.220 1,981,292 -0.19(-13.48%)
Jan 30, 2018 1.480 1.490 1.410 1.410 740,803 -0.09(-6.00%)
Jan 29, 2018 1.470 1.570 1.390 1.500 2,965,538 -0.38(-20.21%)
Jan 26, 2018 1.890 1.970 1.870 1.880 336,296 +0.00(+0.00%)
Jan 25, 2018 1.950 1.970 1.860 1.880 405,755 -0.08(-4.08%)
Jan 24, 2018 1.860 2.020 1.860 1.960 662,529 +0.03(+1.55%)
Jan 23, 2018 2.040 2.040 1.920 1.930 568,700 -0.12(-5.85%)
Jan 22, 2018 2.100 2.120 2.030 2.050 556,782 -0.10(-4.65%)
Jan 19, 2018 2.150 2.170 2.130 2.150 268,469 +0.00(+0.00%)
Jan 18, 2018 2.130 2.150 2.100 2.150 495,039 +0.03(+1.42%)
Jan 17, 2018 2.100 2.120 2.085 2.120 504,591 +0.02(+0.95%)
Jan 16, 2018 2.090 2.110 2.090 2.100 306,356 +0.01(+0.48%)
Jan 15, 2018 2.070 2.090 2.030 2.090 232,039 -0.01(-0.48%)
Jan 12, 2018 2.100 2.100 2.040 2.100 465,976 +0.01(+0.48%)
Jan 11, 2018 2.080 2.150 2.080 2.090 422,247 -0.01(-0.48%)
Jan 10, 2018 2.180 2.220 2.090 2.100 403,201 -0.08(-3.67%)
Jan 09, 2018 2.200 2.220 2.165 2.180 225,902 -0.02(-0.91%)
Jan 08, 2018 2.260 2.270 2.190 2.200 584,054 +0.02(+0.92%)
Jan 05, 2018 2.160 2.210 2.130 2.180 364,288 -0.02(-0.91%)
Jan 04, 2018 2.200 2.220 2.170 2.200 476,352 -0.04(-1.79%)
Jan 03, 2018 2.260 2.300 2.200 2.240 784,354 -0.06(-2.61%)
Jan 02, 2018 2.220 2.320 2.190 2.300 649,675 +0.06(+2.68%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.02(-0.88%)
Dec 28, 2017 2.270 2.310 2.220 2.260 761,016 -0.03(-1.31%)
Dec 27, 2017 2.320 2.320 2.270 2.290 503,603 -0.05(-2.14%)
Dec 22, 2017 2.350 2.370 2.270 2.340 658,532 +0.04(+1.74%)
Dec 21, 2017 2.260 2.460 2.250 2.300 1,598,305 +0.08(+3.60%)
Dec 20, 2017 2.360 2.360 2.100 2.220 1,307,139 -0.10(-4.31%)
Dec 19, 2017 2.560 2.560 2.320 2.320 1,784,190 -0.13(-5.31%)
Dec 18, 2017 2.990 2.990 2.320 2.450 4,358,859 -0.35(-12.50%)
Dec 15, 2017 2.790 2.800 2.660 2.800 717,739 +0.11(+4.09%)
Dec 14, 2017 2.570 2.770 2.570 2.690 823,310 +0.10(+3.86%)
Dec 13, 2017 2.570 2.590 2.490 2.590 477,789 -0.02(-0.77%)
Dec 12, 2017 2.560 2.610 2.540 2.610 275,355 +0.02(+0.77%)
Dec 11, 2017 2.600 2.470 2.590 363,851 +0.12(+4.86%)
Dec 08, 2017 2.430 2.510 2.430 2.470 269,428 +0.06(+2.49%)
Dec 07, 2017 2.400 2.490 2.390 2.410 344,372 -0.03(-1.23%)
Dec 06, 2017 2.400 2.460 2.360 2.440 681,529 +0.00(+0.00%)
Dec 05, 2017 2.520 2.530 2.410 2.440 522,170 -0.09(-3.56%)
Dec 04, 2017 2.620 2.620 2.500 2.530 542,384 -0.12(-4.53%)
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.