Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 29, 2015 0.4400 0.4400 0.4300 0.4300 5,605 -0.01(-1.15%)
Jun 26, 2015 0.4400 0.4400 0.4350 0.4350 31,000 +0.01(+2.35%)
Jun 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jun 23, 2015 0.4250 0.4700 0.3950 0.4100 58,975 -0.01(-2.38%)
Jun 22, 2015 0.4000 0.4300 0.3900 0.4200 86,660 +0.04(+10.53%)
Jun 19, 2015 0.4500 0.4500 0.3800 0.3800 187,700 -0.07(-15.56%)
Jun 18, 2015 0.5000 0.5000 0.4350 0.4500 54,460 -0.02(-4.26%)
Jun 17, 2015 0.4950 0.4950 0.4700 0.4700 30,200 -0.03(-5.05%)
Jun 16, 2015 0.4900 0.4950 0.4750 0.4950 42,600 +0.00(+0.00%)
Jun 15, 2015 0.4800 0.4950 0.4800 0.4950 19,600 +0.03(+7.61%)
Jun 11, 2015 0.4650 0.4600 0.4600 0.4600 100 -0.02(-4.17%)
Jun 10, 2015 0.4800 0.4800 0.4650 0.4800 10,500 -0.01(-1.03%)
Jun 09, 2015 0.4800 0.4850 0.4800 0.4850 9,000 +0.01(+2.11%)
Jun 08, 2015 0.4650 0.4850 0.4550 0.4750 15,900 +0.02(+5.56%)
Jun 05, 2015 0.5000 0.5000 0.4400 0.4500 59,100 +0.01(+2.27%)
Jun 04, 2015 0.4550 0.4850 0.4400 0.4400 14,000 +0.00(+0.00%)
Jun 03, 2015 0.4250 0.4400 0.4250 0.4400 5,990 +0.00(+0.00%)
Jun 02, 2015 0.4500 0.4500 0.4400 0.4400 25,700 -0.02(-4.35%)
May 29, 2015 0.4600 0.4600 0.4600 400 +0.05(+10.84%)
May 28, 2015 0.4200 0.4225 0.4000 0.4150 50,091 -0.03(-5.68%)
May 27, 2015 0.4200 0.4450 0.4100 0.4400 13,405 +0.02(+4.76%)
May 26, 2015 0.4600 0.4700 0.4200 0.4200 26,700 -0.04(-7.69%)
May 25, 2015 0.4550 0.4550 0.4550 0.4550 1,794 -0.02(-4.21%)
May 22, 2015 0.4700 0.4800 0.4600 0.4750 23,929 -0.01(-2.06%)
May 21, 2015 0.4800 0.4850 0.4800 0.4850 6,000 +0.01(+1.04%)
May 20, 2015 0.4850 0.4850 0.4800 0.4800 24,200 +0.00(+0.00%)
May 19, 2015 0.4900 0.4900 0.4800 0.4800 22,839 -0.01(-2.04%)
May 15, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 14, 2015 0.4900 0.5000 0.4900 0.5000 8,400 +0.03(+5.26%)
May 13, 2015 0.4750 0.4750 0.4750 0.4750 18,500 +0.01(+1.06%)
May 12, 2015 0.4950 0.4950 0.4700 0.4700 10,500 -0.01(-2.08%)
May 11, 2015 0.4800 0.4850 0.4800 0.4800 13,500 -0.01(-1.03%)
May 08, 2015 0.5200 0.5200 0.4800 0.4850 46,850 -0.01(-1.02%)
May 07, 2015 0.5300 0.5300 0.4900 0.4900 2,650 -0.01(-2.00%)
May 06, 2015 0.5300 0.5300 0.4850 0.5000 62,415 +0.03(+5.26%)
May 05, 2015 0.5000 0.5000 0.4650 0.4750 44,500 -0.02(-3.06%)
May 04, 2015 0.4700 0.4900 0.4650 0.4900 10,250 -0.02(-3.92%)
May 01, 2015 0.5000 0.5100 0.4800 0.5100 22,370 +0.04(+8.51%)
Apr 30, 2015 0.4350 0.4850 0.4350 0.4700 55,900 +0.01(+2.17%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 5,000 -0.00(-0.54%)
Apr 28, 2015 0.4575 0.4650 0.4550 0.4625 7,900 -0.01(-1.07%)
Apr 27, 2015 0.4900 0.4900 0.4675 0.4675 2,500 -0.02(-4.59%)
Apr 24, 2015 0.4800 0.4900 0.4700 0.4900 3,100 +0.02(+4.26%)
Apr 23, 2015 0.4650 0.4900 0.4650 0.4700 4,500 +0.02(+5.62%)
Apr 22, 2015 0.4600 0.4600 0.4450 0.4450 15,700 -0.01(-1.11%)
Apr 21, 2015 0.4450 0.4750 0.4450 0.4500 21,623 +0.02(+3.45%)
Apr 20, 2015 0.4350 0.4350 0.4350 0.4350 733 -0.02(-3.33%)
Apr 17, 2015 0.4700 0.4700 0.4400 0.4500 50,800 -0.01(-2.17%)
Apr 16, 2015 0.4550 0.4650 0.4550 0.4600 5,700 -0.01(-2.13%)
Apr 15, 2015 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+2.17%)
Apr 14, 2015 0.4600 0.4600 0.4500 0.4600 7,000 -0.01(-2.13%)
Apr 13, 2015 0.4700 0.4750 0.4700 0.4700 79,800 -0.01(-2.08%)
Apr 10, 2015 0.4950 0.5000 0.4800 0.4800 32,800 +0.00(+0.00%)
Apr 09, 2015 0.5000 0.5000 0.4750 0.4800 22,500 -0.05(-9.43%)
Apr 08, 2015 0.4900 0.5300 0.4850 0.5300 46,500 +0.04(+8.16%)
Apr 07, 2015 0.4950 0.4950 0.4900 0.4900 15,000 -0.01(-2.00%)
Apr 06, 2015 0.4600 0.5200 0.4600 0.5000 15,200 +0.01(+2.04%)
Apr 02, 2015 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
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.