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 (%)
Apr 28, 2017 2.130 2.190 2.100 2.170 814,525 +0.08(+3.83%)
Apr 27, 2017 2.330 2.330 2.010 2.090 1,830,326 -0.16(-7.11%)
Apr 26, 2017 2.050 2.340 2.040 2.250 3,054,002 +0.20(+9.76%)
Apr 25, 2017 2.000 2.060 1.990 2.050 865,510 +0.05(+2.50%)
Apr 24, 2017 2.010 2.050 1.970 2.000 770,198 -0.03(-1.48%)
Apr 21, 2017 2.010 2.050 1.980 2.030 628,591 +0.04(+2.01%)
Apr 20, 2017 1.920 2.050 1.920 1.990 1,618,865 +0.06(+3.11%)
Apr 19, 2017 2.010 2.030 1.920 1.930 1,069,684 -0.11(-5.39%)
Apr 18, 2017 2.060 2.070 1.950 2.040 1,134,734 -0.01(-0.49%)
Apr 17, 2017 2.150 2.250 1.980 2.050 1,950,220 -0.12(-5.53%)
Apr 13, 2017 2.400 2.400 2.140 2.170 4,841,027 -0.25(-10.33%)
Apr 12, 2017 2.050 2.460 1.970 2.420 10,694,817 +0.59(+32.24%)
Apr 11, 2017 1.880 1.890 1.790 1.830 885,659 -0.01(-0.54%)
Apr 10, 2017 1.750 1.860 1.710 1.840 1,439,154 +0.13(+7.60%)
Apr 07, 2017 1.700 1.740 1.670 1.710 955,070 +0.06(+3.64%)
Apr 06, 2017 1.680 1.690 1.630 1.650 550,232 +0.01(+0.61%)
Apr 05, 2017 1.770 1.790 1.630 1.640 2,356,391 -0.15(-8.38%)
Apr 04, 2017 1.910 1.910 1.790 1.790 1,093,022 -0.09(-4.79%)
Apr 03, 2017 1.910 1.930 1.870 1.880 406,504 +0.01(+0.53%)
Mar 31, 2017 1.900 1.920 1.850 1.870 614,515 -0.01(-0.53%)
Mar 30, 2017 1.890 1.980 1.850 1.880 953,906 -0.02(-1.05%)
Mar 29, 2017 1.860 1.920 1.850 1.900 460,808 +0.04(+2.15%)
Mar 28, 2017 1.910 1.950 1.830 1.860 633,242 -0.04(-2.11%)
Mar 27, 2017 1.830 1.920 1.780 1.900 746,638 +0.10(+5.56%)
Mar 24, 2017 1.830 1.870 1.760 1.800 645,911 +0.00(+0.00%)
Mar 23, 2017 1.860 1.860 1.780 1.800 415,742 -0.06(-3.23%)
Mar 22, 2017 1.890 1.900 1.750 1.860 1,364,674 -0.02(-1.06%)
Mar 21, 2017 2.130 2.130 1.840 1.880 3,050,379 -0.20(-9.62%)
Mar 20, 2017 1.850 2.100 1.810 2.080 3,833,489 +0.16(+8.33%)
Mar 17, 2017 1.600 1.920 1.600 1.920 2,579,801 +0.30(+18.52%)
Mar 16, 2017 1.780 1.800 1.610 1.620 1,849,387 -0.08(-4.71%)
Mar 15, 2017 1.460 1.700 1.460 1.700 2,453,808 +0.27(+18.88%)
Mar 14, 2017 1.620 1.630 1.430 1.430 2,112,459 -0.16(-10.06%)
Mar 13, 2017 1.680 1.710 1.560 1.590 1,229,098 -0.03(-1.85%)
Mar 10, 2017 1.660 1.710 1.570 1.620 1,448,607 -0.03(-1.82%)
Mar 09, 2017 1.760 1.790 1.630 1.650 1,799,540 -0.14(-7.82%)
Mar 08, 2017 1.580 1.810 1.460 1.790 4,919,817 +0.20(+12.58%)
Mar 07, 2017 1.830 1.850 1.580 1.590 4,301,679 -0.28(-14.97%)
Mar 06, 2017 1.880 1.910 1.810 1.870 1,175,882 -0.04(-2.09%)
Mar 03, 2017 1.970 1.990 1.740 1.910 3,633,980 -0.06(-3.05%)
Mar 02, 2017 2.120 2.150 1.950 1.970 2,194,320 -0.15(-7.08%)
Mar 01, 2017 2.030 2.210 2.020 2.120 4,768,983 +0.11(+5.47%)
Feb 28, 2017 2.160 2.230 1.930 2.010 3,758,932 -0.08(-3.83%)
Feb 27, 2017 2.050 2.290 2.020 2.090 3,944,125 -0.01(-0.48%)
Feb 24, 2017 2.240 2.300 1.940 2.100 5,566,439 -0.09(-4.11%)
Feb 23, 2017 2.200 2.440 2.070 2.190 9,835,669 +0.37(+20.33%)
Feb 22, 2017 1.980 2.180 1.810 1.820 9,542,859 -0.35(-16.13%)
Feb 21, 2017 3.000 3.040 2.100 2.170 11,251,142 -0.80(-26.94%)
Feb 17, 2017 2.970 2.970 2.970 0 -0.01(-0.34%)
Feb 16, 2017 3.360 3.470 2.930 2.980 5,493,924 -0.38(-11.31%)
Feb 15, 2017 3.210 3.500 2.780 3.360 7,625,814 +0.11(+3.38%)
Feb 14, 2017 4.160 2.520 3.250 17,810,752 -0.91(-21.88%)
Feb 13, 2017 4.380 4.450 4.150 4.160 2,846,995 -0.25(-5.67%)
Feb 10, 2017 3.940 4.460 3.880 4.410 4,905,987 +0.41(+10.25%)
Feb 09, 2017 4.000 4.020 3.850 4.000 3,205,480 +0.00(+0.00%)
Feb 08, 2017 3.950 4.000 3.780 4.000 4,097,866 +0.11(+2.83%)
Feb 07, 2017 3.960 4.000 3.860 3.890 2,007,725 -0.03(-0.77%)
Feb 06, 2017 3.870 3.990 3.850 3.920 1,798,533 +0.10(+2.62%)
Feb 03, 2017 3.920 3.920 3.780 3.820 1,339,818 -0.06(-1.55%)
Feb 02, 2017 3.980 4.000 3.850 3.880 2,149,635 -0.07(-1.77%)
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.