Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.4500 0.4800 0.4200 0.4250 76,842 -0.02(-3.41%)
Nov 27, 2014 0.4700 0.4700 0.4250 0.4400 5,495 -0.03(-6.38%)
Nov 26, 2014 0.4400 0.4700 0.4300 0.4700 80,400 +0.05(+11.90%)
Nov 25, 2014 0.4400 0.4475 0.4100 0.4200 113,461 -0.01(-1.18%)
Nov 24, 2014 0.4450 0.4450 0.4250 0.4250 9,968 -0.03(-5.56%)
Nov 21, 2014 0.4800 0.4800 0.4500 0.4500 28,758 +0.00(+0.00%)
Nov 20, 2014 0.4400 0.4800 0.4400 0.4500 36,825 -0.01(-2.17%)
Nov 19, 2014 0.4500 0.4800 0.4500 0.4600 5,700 -0.01(-2.13%)
Nov 18, 2014 0.4850 0.4950 0.4700 0.4700 4,560 -0.03(-6.00%)
Nov 17, 2014 0.4900 0.5000 0.4900 0.5000 22,800 +0.00(+0.00%)
Nov 14, 2014 0.5000 0.5000 0.4900 0.5000 33,900 -0.02(-3.85%)
Nov 13, 2014 0.5200 0.5200 0.5000 0.5200 83,544 +0.05(+9.47%)
Nov 12, 2014 0.5000 0.5100 0.4750 0.4750 98,066 -0.02(-4.04%)
Nov 11, 2014 0.4500 0.4950 0.4500 0.4950 109,111 +0.04(+10.00%)
Nov 10, 2014 0.4400 0.4650 0.4400 0.4500 48,425 +0.01(+1.12%)
Nov 07, 2014 0.4400 0.4700 0.4400 0.4450 222,925 +0.01(+1.14%)
Nov 06, 2014 0.4350 0.4600 0.4300 0.4400 155,056 +0.02(+3.53%)
Nov 05, 2014 0.4250 0.4250 0.4000 0.4250 65,365 +0.00(+0.00%)
Nov 04, 2014 0.4300 0.4400 0.4200 0.4250 21,000 +0.00(+0.00%)
Nov 03, 2014 0.4300 0.4350 0.4250 0.4250 123,651 -0.01(-1.16%)
Oct 31, 2014 0.4250 0.4350 0.4000 0.4300 141,309 +0.01(+2.38%)
Oct 30, 2014 0.4350 0.4350 0.4200 0.4200 126,165 -0.02(-3.45%)
Oct 29, 2014 0.4500 0.4500 0.4350 0.4350 13,257 -0.01(-1.14%)
Oct 28, 2014 0.4400 0.4600 0.4400 0.4400 5,612 -0.02(-4.35%)
Oct 27, 2014 0.4300 0.4650 0.4300 0.4600 11,208 +0.02(+4.55%)
Oct 24, 2014 0.4400 0.4650 0.4400 0.4400 165,671 +0.00(+0.00%)
Oct 23, 2014 0.4750 0.4400 0.4400 11,700 -0.05(-10.20%)
Oct 22, 2014 0.4900 0.5000 0.4900 0.4900 17,500 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5100 0.4800 0.4900 6,124 -0.01(-2.00%)
Oct 20, 2014 0.4950 0.5000 0.4950 0.5000 23,910 +0.03(+7.53%)
Oct 17, 2014 0.4500 0.5000 0.4500 0.4650 16,530 +0.01(+2.20%)
Oct 16, 2014 0.4450 0.4500 0.4400 0.4550 26,288 +0.01(+1.11%)
Oct 15, 2014 0.4000 0.4900 0.4000 0.4500 66,192 +0.03(+7.14%)
Oct 14, 2014 0.4400 0.4500 0.4100 0.4200 23,000 +0.04(+10.53%)
Oct 10, 2014 0.3800 0.3800 0.3800 0 -0.07(-14.61%)
Oct 09, 2014 0.4400 0.4500 0.4300 0.4450 34,699 -0.02(-3.26%)
Oct 08, 2014 0.4900 0.4900 0.4550 0.4600 70,441 -0.02(-5.15%)
Oct 07, 2014 0.5300 0.5700 0.4800 0.4850 64,310 -0.05(-8.49%)
Oct 06, 2014 0.5700 0.5700 0.5300 0.5300 20,168 -0.01(-1.85%)
Oct 03, 2014 0.5600 0.5600 0.5300 0.5400 15,407 +0.01(+1.89%)
Oct 02, 2014 0.6300 0.6300 0.5200 0.5300 75,874 -0.04(-7.02%)
Oct 01, 2014 0.6500 0.6500 0.5700 0.5700 48,432 -0.07(-10.94%)
Sep 30, 2014 0.6500 0.6500 0.6000 0.6400 22,671 +0.02(+3.23%)
Sep 29, 2014 0.6700 0.6700 0.6200 0.6200 3,500 -0.02(-3.13%)
Sep 26, 2014 0.6800 0.6800 0.6400 0.6400 29,308 -0.03(-4.48%)
Sep 25, 2014 0.6700 0.7000 0.6600 0.6700 11,826 +0.01(+1.52%)
Sep 24, 2014 0.6200 0.6700 0.6200 0.6600 12,471 +0.04(+6.45%)
Sep 23, 2014 0.6000 0.6300 0.5900 0.6200 19,590 +0.03(+4.20%)
Sep 22, 2014 0.5600 0.6700 0.5600 0.5950 24,691 +0.04(+8.18%)
Sep 19, 2014 0.6800 0.7000 0.5500 0.5500 235,871 -0.13(-19.12%)
Sep 18, 2014 0.6800 0.7000 0.6800 0.6800 44,518 +0.01(+1.49%)
Sep 17, 2014 0.6800 0.6800 0.6600 0.6700 14,480 +0.01(+1.52%)
Sep 16, 2014 0.6500 0.6900 0.6500 0.6600 85,568 -0.03(-4.35%)
Sep 15, 2014 0.7500 0.6900 0.6900 53,043 -0.03(-4.17%)
Sep 12, 2014 0.7200 0.7200 0.7200 0.7200 1,150 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7200 0.7000 0.7200 73,216 +0.02(+2.86%)
Sep 10, 2014 0.7400 0.7500 0.6700 0.7000 238,346 -0.04(-5.41%)
Sep 09, 2014 0.7300 0.7400 0.7300 0.7400 13,406 +0.02(+2.78%)
Sep 08, 2014 0.7400 0.7450 0.7200 0.7200 47,788 -0.02(-2.70%)
Sep 05, 2014 0.7400 0.7400 0.7300 0.7400 87,020 +0.00(+0.00%)
Sep 04, 2014 0.7200 0.7200 0.7200 0.7400 47,467 +0.01(+1.37%)
Sep 03, 2014 0.7500 0.7500 0.7300 0.7300 40,810 -0.01(-1.35%)
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.