Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 +0.0050 (+1.52%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.180 2.250 2.150 2.220 814,198 +0.06(+2.78%)
Aug 30, 2017 2.120 2.160 2.040 2.160 384,692 +0.06(+2.86%)
Aug 29, 2017 2.200 2.200 2.040 2.100 1,244,082 -0.11(-4.98%)
Aug 28, 2017 2.250 2.310 2.170 2.210 919,883 +0.00(+0.00%)
Aug 25, 2017 2.300 2.150 2.210 1,599,612 +0.04(+1.84%)
Aug 24, 2017 2.030 2.190 2.000 2.170 1,135,375 +0.14(+6.90%)
Aug 23, 2017 2.060 2.060 1.960 2.030 601,311 -0.02(-0.98%)
Aug 22, 2017 1.920 2.070 1.890 2.050 1,331,642 +0.20(+10.81%)
Aug 21, 2017 1.840 1.900 1.830 1.850 152,013 +0.01(+0.54%)
Aug 18, 2017 2.010 2.010 1.820 1.840 614,882 -0.12(-6.36%)
Aug 17, 2017 1.890 2.020 1.850 1.965 728,121 +0.09(+4.52%)
Aug 16, 2017 1.770 1.920 1.760 1.880 751,743 +0.10(+5.62%)
Aug 15, 2017 1.790 1.800 1.760 1.780 164,922 -0.02(-1.11%)
Aug 14, 2017 1.750 1.800 1.750 1.800 113,864 +0.01(+0.56%)
Aug 11, 2017 1.760 1.800 1.720 1.790 213,754 +0.04(+2.29%)
Aug 10, 2017 1.780 1.780 1.730 1.750 295,879 -0.01(-0.57%)
Aug 09, 2017 1.810 1.830 1.760 1.760 240,803 -0.05(-2.76%)
Aug 08, 2017 1.800 1.850 1.770 1.810 419,945 +0.02(+1.12%)
Aug 04, 2017 1.800 1.810 1.760 1.790 224,668 +0.01(+0.56%)
Aug 03, 2017 1.790 1.790 1.760 1.780 261,934 -0.01(-0.56%)
Aug 02, 2017 1.750 1.850 1.750 1.790 251,967 +0.00(+0.00%)
Aug 01, 2017 1.800 1.800 1.740 1.790 184,374 +0.02(+1.13%)
Jul 31, 2017 1.810 1.820 1.730 1.770 211,440 -0.05(-2.75%)
Jul 28, 2017 1.750 1.820 1.740 1.820 448,427 +0.08(+4.60%)
Jul 27, 2017 1.780 1.780 1.730 1.740 318,962 -0.04(-2.25%)
Jul 26, 2017 1.790 1.790 1.720 1.780 464,097 -0.01(-0.56%)
Jul 25, 2017 1.750 1.800 1.730 1.790 480,403 +0.05(+2.87%)
Jul 24, 2017 1.740 1.750 1.700 1.740 202,913 +0.03(+1.75%)
Jul 21, 2017 1.730 1.750 1.680 1.710 236,844 -0.03(-1.72%)
Jul 20, 2017 1.820 1.720 1.740 458,466 -0.05(-2.79%)
Jul 19, 2017 1.760 1.790 1.720 1.790 263,974 +0.03(+1.70%)
Jul 18, 2017 1.850 1.850 1.760 1.760 433,681 -0.08(-4.35%)
Jul 17, 2017 1.850 1.920 1.820 1.840 584,721 -0.05(-2.65%)
Jul 14, 2017 1.800 1.890 1.800 1.890 490,041 +0.12(+6.78%)
Jul 13, 2017 1.860 1.860 1.710 1.770 2,100,653 -0.04(-2.21%)
Jul 12, 2017 2.030 2.130 1.790 1.810 1,898,600 -0.06(-3.21%)
Jul 11, 2017 1.780 1.920 1.730 1.870 1,332,867 +0.14(+8.09%)
Jul 10, 2017 1.610 1.750 1.610 1.730 599,780 +0.12(+7.45%)
Jul 07, 2017 1.610 1.640 1.560 1.610 341,216 -0.02(-1.23%)
Jul 06, 2017 1.760 1.760 1.580 1.630 1,166,755 -0.12(-6.86%)
Jul 05, 2017 1.770 1.820 1.750 1.750 388,762 -0.03(-1.69%)
Jul 04, 2017 1.810 1.810 1.780 1.780 69,046 -0.03(-1.66%)
Jul 03, 2017 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 30, 2017 1.810 1.820 1.760 1.810 295,707 +0.02(+1.12%)
Jun 29, 2017 1.860 1.890 1.760 1.790 589,170 -0.10(-5.29%)
Jun 28, 2017 1.780 1.950 1.760 1.890 1,074,264 +0.11(+6.18%)
Jun 27, 2017 1.880 1.910 1.770 1.780 769,217 -0.10(-5.32%)
Jun 26, 2017 1.960 1.970 1.840 1.880 851,556 -0.08(-4.08%)
Jun 23, 2017 2.020 2.040 1.930 1.960 1,397,504 -0.07(-3.45%)
Jun 22, 2017 2.070 2.100 2.030 2.030 425,219 -0.04(-1.93%)
Jun 21, 2017 2.060 2.140 2.030 2.070 453,442 +0.02(+0.98%)
Jun 20, 2017 2.100 2.100 2.020 2.050 424,902 -0.07(-3.30%)
Jun 19, 2017 2.170 2.190 2.090 2.120 621,694 -0.04(-1.85%)
Jun 16, 2017 2.040 2.160 2.030 2.160 867,843 +0.12(+5.88%)
Jun 15, 2017 2.110 2.140 2.020 2.040 599,966 -0.10(-4.67%)
Jun 14, 2017 2.320 2.320 2.080 2.140 838,491 -0.11(-4.89%)
Jun 13, 2017 2.230 2.280 2.170 2.250 594,132 +0.00(+0.00%)
Jun 12, 2017 2.210 2.280 2.150 2.250 478,586 +0.02(+0.90%)
Jun 09, 2017 2.360 2.360 2.190 2.230 1,131,678 -0.10(-4.29%)
Jun 08, 2017 2.270 2.380 2.250 2.330 792,114 +0.05(+2.19%)
Jun 07, 2017 2.180 2.390 2.180 2.280 1,115,725 +0.01(+0.44%)
Jun 06, 2017 2.440 2.640 2.240 2.270 3,165,277 -0.13(-5.42%)
Jun 05, 2017 2.110 2.420 2.100 2.400 2,427,596 +0.35(+17.07%)
Jun 02, 2017 2.030 2.060 2.010 2.050 764,574 +0.02(+0.99%)
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.