Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.02(-0.88%)
Dec 28, 2017 2.270 2.310 2.220 2.260 761,016 -0.03(-1.31%)
Dec 27, 2017 2.320 2.320 2.270 2.290 503,603 -0.05(-2.14%)
Dec 22, 2017 2.350 2.370 2.270 2.340 658,532 +0.04(+1.74%)
Dec 21, 2017 2.260 2.460 2.250 2.300 1,598,305 +0.08(+3.60%)
Dec 20, 2017 2.360 2.360 2.100 2.220 1,307,139 -0.10(-4.31%)
Dec 19, 2017 2.560 2.560 2.320 2.320 1,784,190 -0.13(-5.31%)
Dec 18, 2017 2.990 2.990 2.320 2.450 4,358,859 -0.35(-12.50%)
Dec 15, 2017 2.790 2.800 2.660 2.800 717,739 +0.11(+4.09%)
Dec 14, 2017 2.570 2.770 2.570 2.690 823,310 +0.10(+3.86%)
Dec 13, 2017 2.570 2.590 2.490 2.590 477,789 -0.02(-0.77%)
Dec 12, 2017 2.560 2.610 2.540 2.610 275,355 +0.02(+0.77%)
Dec 11, 2017 2.600 2.470 2.590 363,851 +0.12(+4.86%)
Dec 08, 2017 2.430 2.510 2.430 2.470 269,428 +0.06(+2.49%)
Dec 07, 2017 2.400 2.490 2.390 2.410 344,372 -0.03(-1.23%)
Dec 06, 2017 2.400 2.460 2.360 2.440 681,529 +0.00(+0.00%)
Dec 05, 2017 2.520 2.530 2.410 2.440 522,170 -0.09(-3.56%)
Dec 04, 2017 2.620 2.620 2.500 2.530 542,384 -0.12(-4.53%)
Dec 01, 2017 2.590 2.650 2.520 2.650 915,403 +0.07(+2.71%)
Nov 30, 2017 2.460 2.600 2.420 2.580 4,406,710 +0.11(+4.45%)
Nov 29, 2017 2.550 2.550 2.390 2.470 577,019 -0.04(-1.59%)
Nov 28, 2017 2.580 2.580 2.440 2.510 467,669 -0.03(-1.18%)
Nov 27, 2017 2.590 2.600 2.500 2.540 558,320 -0.08(-3.05%)
Nov 24, 2017 2.570 2.670 2.570 2.620 435,715 +0.06(+2.34%)
Nov 23, 2017 2.640 2.660 2.560 2.560 326,656 -0.06(-2.29%)
Nov 22, 2017 2.660 2.670 2.610 2.620 588,454 -0.08(-2.96%)
Nov 21, 2017 2.690 2.780 2.670 2.700 774,414 +0.03(+1.12%)
Nov 20, 2017 2.720 2.790 2.650 2.670 712,382 -0.03(-1.11%)
Nov 17, 2017 2.810 2.820 2.690 2.700 694,645 -0.10(-3.57%)
Nov 16, 2017 2.800 2.860 2.770 2.800 826,561 +0.02(+0.72%)
Nov 15, 2017 2.790 2.810 2.730 2.780 666,894 -0.02(-0.71%)
Nov 14, 2017 2.940 2.980 2.760 2.800 1,450,315 -0.10(-3.45%)
Nov 13, 2017 2.720 2.940 2.710 2.900 1,796,854 +0.18(+6.62%)
Nov 10, 2017 2.770 2.780 2.670 2.720 628,519 -0.02(-0.73%)
Nov 09, 2017 2.790 2.840 2.680 2.740 938,170 -0.03(-1.08%)
Nov 08, 2017 2.560 2.790 2.530 2.770 1,711,571 +0.20(+7.78%)
Nov 07, 2017 2.580 2.620 2.560 2.570 478,418 -0.01(-0.39%)
Nov 06, 2017 2.450 2.600 2.440 2.580 1,022,972 +0.11(+4.45%)
Nov 03, 2017 2.490 2.490 2.280 2.470 1,387,066 -0.03(-1.20%)
Nov 02, 2017 2.530 2.560 2.460 2.500 570,799 -0.04(-1.57%)
Nov 01, 2017 2.550 2.620 2.510 2.540 436,756 -0.03(-1.17%)
Oct 31, 2017 2.580 2.610 2.480 2.570 559,732 +0.00(+0.00%)
Oct 30, 2017 2.540 2.650 2.540 2.570 555,311 +0.00(+0.00%)
Oct 27, 2017 2.420 2.590 2.400 2.570 814,571 +0.17(+7.08%)
Oct 26, 2017 2.420 2.460 2.370 2.400 552,404 -0.01(-0.41%)
Oct 25, 2017 2.420 2.530 2.370 2.410 696,280 -0.01(-0.41%)
Oct 24, 2017 2.500 2.500 2.400 2.420 607,349 -0.09(-3.59%)
Oct 23, 2017 2.630 2.630 2.490 2.510 578,713 -0.08(-3.09%)
Oct 20, 2017 2.530 2.620 2.520 2.590 538,686 +0.04(+1.57%)
Oct 19, 2017 2.610 2.640 2.490 2.550 582,407 -0.05(-1.92%)
Oct 18, 2017 2.470 2.640 2.420 2.600 1,059,946 +0.13(+5.26%)
Oct 17, 2017 2.560 2.590 2.450 2.470 644,168 -0.11(-4.26%)
Oct 16, 2017 2.690 2.720 2.510 2.580 1,278,606 -0.06(-2.27%)
Oct 13, 2017 2.750 2.800 2.590 2.640 1,587,637 -0.08(-2.94%)
Oct 12, 2017 2.560 2.730 2.530 2.720 1,776,750 +0.21(+8.37%)
Oct 11, 2017 2.400 2.540 2.390 2.510 1,208,082 +0.15(+6.36%)
Oct 10, 2017 2.360 2.420 2.320 2.360 577,561 -0.07(-2.88%)
Oct 06, 2017 2.240 2.430 2.170 2.430 1,251,098 +0.21(+9.46%)
Oct 05, 2017 2.180 2.270 2.180 2.220 528,439 +0.05(+2.30%)
Oct 04, 2017 2.140 2.190 2.110 2.170 273,107 +0.02(+0.93%)
Oct 03, 2017 2.190 2.210 2.130 2.150 399,912 -0.04(-1.83%)
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.