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 (%)
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%)
Jun 02, 2014 0.7800 0.7900 0.7800 0.7900 2,780 +0.01(+1.28%)
May 30, 2014 0.8000 0.8000 0.7800 0.7800 18,410 -0.03(-3.70%)
May 29, 2014 0.8300 0.8300 0.8000 0.8100 14,700 -0.03(-3.57%)
May 28, 2014 0.8500 0.8500 0.8400 0.8400 8,106 -0.01(-1.18%)
May 27, 2014 0.8300 0.8600 0.8300 0.8500 53,224 +0.02(+2.41%)
May 26, 2014 0.8500 0.8500 0.8200 0.8300 6,500 -0.04(-4.60%)
May 23, 2014 0.8500 0.8700 0.8500 0.8700 20,579 -0.02(-2.25%)
May 22, 2014 0.8800 0.9000 0.8800 0.8900 5,952 +0.04(+4.71%)
May 21, 2014 0.8500 0.8700 0.8400 0.8500 9,141 +0.00(+0.00%)
May 20, 2014 0.8300 0.8600 0.8300 0.8500 27,824 +0.06(+7.59%)
May 16, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
May 15, 2014 0.7400 0.7400 0.7300 0.7400 21,520 +0.01(+1.37%)
May 14, 2014 0.7400 0.7400 0.7300 0.7300 13,146 +0.03(+4.29%)
May 13, 2014 0.6700 0.7300 0.6700 0.7000 84,190 +0.02(+2.94%)
May 12, 2014 0.6900 0.6900 0.6800 0.6800 15,559 -0.01(-1.45%)
May 09, 2014 0.6900 0.7000 0.6900 0.6900 88,574 -0.01(-1.43%)
May 08, 2014 0.7200 0.7200 0.7000 0.7000 33,615 -0.02(-2.78%)
May 07, 2014 0.7100 0.7200 0.7000 0.7200 31,500 +0.01(+1.41%)
May 06, 2014 0.7300 0.7300 0.7000 0.7100 117,878 -0.03(-4.05%)
May 05, 2014 0.7900 0.7900 0.7400 0.7400 50,461 -0.03(-3.90%)
May 02, 2014 0.8400 0.8400 0.7500 0.7700 33,127 -0.06(-7.23%)
May 01, 2014 0.8500 0.8500 0.8300 0.8300 6,085 +0.00(+0.00%)
Apr 30, 2014 0.8600 0.8600 0.8300 0.8300 11,871 -0.01(-1.19%)
Apr 29, 2014 0.8600 0.8600 0.8400 0.8400 16,554 -0.04(-4.55%)
Apr 28, 2014 0.9200 0.9200 0.8800 0.8800 9,417 -0.01(-1.12%)
Apr 25, 2014 0.9000 0.9100 0.8800 0.8900 19,770 -0.01(-1.11%)
Apr 24, 2014 0.9000 0.9100 0.9000 0.9000 13,070 -0.03(-3.23%)
Apr 23, 2014 0.9000 0.9300 0.9000 0.9300 8,730 +0.02(+2.20%)
Apr 22, 2014 0.9100 0.9200 0.9000 0.9100 36,100 -0.01(-1.09%)
Apr 21, 2014 0.9300 0.9300 0.9100 0.9200 7,061 -0.01(-1.08%)
Apr 17, 2014 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Apr 16, 2014 0.8300 0.8600 0.8300 0.8500 36,793 +0.01(+1.19%)
Apr 15, 2014 0.8300 0.8500 0.8300 0.8400 157,595 +0.01(+1.20%)
Apr 14, 2014 0.9100 0.9100 0.8300 0.8300 52,628 -0.07(-7.78%)
Apr 11, 2014 0.9000 0.9200 0.8800 0.9000 59,253 -0.01(-1.10%)
Apr 10, 2014 0.9300 0.9400 0.9000 0.9100 84,225 -0.03(-3.19%)
Apr 09, 2014 0.9600 0.9600 0.9300 0.9400 84,312 -0.02(-2.08%)
Apr 08, 2014 0.9600 0.9800 0.9600 0.9600 14,285 +0.00(+0.00%)
Apr 07, 2014 1.020 1.020 0.9500 0.9600 202,700 -0.08(-7.69%)
Apr 04, 2014 1.070 1.070 1.040 1.040 47,915 -0.01(-0.95%)
Apr 03, 2014 1.070 1.070 1.050 1.050 41,705 -0.04(-3.67%)
Apr 02, 2014 1.110 1.130 1.080 1.090 174,406 -0.01(-0.91%)
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.