Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 +0.0100 (+3.08%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.8000 0.8000 0.7800 0.7800 18,410 -0.03(-3.70%)
May 29, 2014 0.8300 0.8300 0.8000 0.8100 14,700 -0.03(-3.57%)
May 28, 2014 0.8500 0.8500 0.8400 0.8400 8,106 -0.01(-1.18%)
May 27, 2014 0.8300 0.8600 0.8300 0.8500 53,224 +0.02(+2.41%)
May 26, 2014 0.8500 0.8500 0.8200 0.8300 6,500 -0.04(-4.60%)
May 23, 2014 0.8500 0.8700 0.8500 0.8700 20,579 -0.02(-2.25%)
May 22, 2014 0.8800 0.9000 0.8800 0.8900 5,952 +0.04(+4.71%)
May 21, 2014 0.8500 0.8700 0.8400 0.8500 9,141 +0.00(+0.00%)
May 20, 2014 0.8300 0.8600 0.8300 0.8500 27,824 +0.06(+7.59%)
May 16, 2014 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
May 15, 2014 0.7400 0.7400 0.7300 0.7400 21,520 +0.01(+1.37%)
May 14, 2014 0.7400 0.7400 0.7300 0.7300 13,146 +0.03(+4.29%)
May 13, 2014 0.6700 0.7300 0.6700 0.7000 84,190 +0.02(+2.94%)
May 12, 2014 0.6900 0.6900 0.6800 0.6800 15,559 -0.01(-1.45%)
May 09, 2014 0.6900 0.7000 0.6900 0.6900 88,574 -0.01(-1.43%)
May 08, 2014 0.7200 0.7200 0.7000 0.7000 33,615 -0.02(-2.78%)
May 07, 2014 0.7100 0.7200 0.7000 0.7200 31,500 +0.01(+1.41%)
May 06, 2014 0.7300 0.7300 0.7000 0.7100 117,878 -0.03(-4.05%)
May 05, 2014 0.7900 0.7900 0.7400 0.7400 50,461 -0.03(-3.90%)
May 02, 2014 0.8400 0.8400 0.7500 0.7700 33,127 -0.06(-7.23%)
May 01, 2014 0.8500 0.8500 0.8300 0.8300 6,085 +0.00(+0.00%)
Apr 30, 2014 0.8600 0.8600 0.8300 0.8300 11,871 -0.01(-1.19%)
Apr 29, 2014 0.8600 0.8600 0.8400 0.8400 16,554 -0.04(-4.55%)
Apr 28, 2014 0.9200 0.9200 0.8800 0.8800 9,417 -0.01(-1.12%)
Apr 25, 2014 0.9000 0.9100 0.8800 0.8900 19,770 -0.01(-1.11%)
Apr 24, 2014 0.9000 0.9100 0.9000 0.9000 13,070 -0.03(-3.23%)
Apr 23, 2014 0.9000 0.9300 0.9000 0.9300 8,730 +0.02(+2.20%)
Apr 22, 2014 0.9100 0.9200 0.9000 0.9100 36,100 -0.01(-1.09%)
Apr 21, 2014 0.9300 0.9300 0.9100 0.9200 7,061 -0.01(-1.08%)
Apr 17, 2014 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Apr 16, 2014 0.8300 0.8600 0.8300 0.8500 36,793 +0.01(+1.19%)
Apr 15, 2014 0.8300 0.8500 0.8300 0.8400 157,595 +0.01(+1.20%)
Apr 14, 2014 0.9100 0.9100 0.8300 0.8300 52,628 -0.07(-7.78%)
Apr 11, 2014 0.9000 0.9200 0.8800 0.9000 59,253 -0.01(-1.10%)
Apr 10, 2014 0.9300 0.9400 0.9000 0.9100 84,225 -0.03(-3.19%)
Apr 09, 2014 0.9600 0.9600 0.9300 0.9400 84,312 -0.02(-2.08%)
Apr 08, 2014 0.9600 0.9800 0.9600 0.9600 14,285 +0.00(+0.00%)
Apr 07, 2014 1.020 1.020 0.9500 0.9600 202,700 -0.08(-7.69%)
Apr 04, 2014 1.070 1.070 1.040 1.040 47,915 -0.01(-0.95%)
Apr 03, 2014 1.070 1.070 1.050 1.050 41,705 -0.04(-3.67%)
Apr 02, 2014 1.110 1.130 1.080 1.090 174,406 -0.01(-0.91%)
Apr 01, 2014 1.080 1.100 1.080 1.100 22,605 +0.01(+0.92%)
Mar 31, 2014 1.060 1.110 1.060 1.090 17,618 +0.02(+1.87%)
Mar 28, 2014 1.080 1.090 1.060 1.070 10,085 -0.01(-0.93%)
Mar 27, 2014 1.080 1.090 1.070 1.080 19,598 -0.02(-1.82%)
Mar 26, 2014 1.120 1.120 1.070 1.100 41,900 -0.02(-1.79%)
Mar 25, 2014 1.160 1.160 1.050 1.120 38,885 +0.05(+4.67%)
Mar 24, 2014 1.200 1.200 1.060 1.070 94,055 -0.10(-8.55%)
Mar 21, 2014 1.050 1.170 1.050 1.170 66,490 +0.12(+11.43%)
Mar 20, 2014 1.020 1.070 1.020 1.050 25,142 +0.02(+1.94%)
Mar 19, 2014 1.060 1.060 1.030 1.030 35,850 -0.04(-3.74%)
Mar 18, 2014 1.060 1.100 1.060 1.070 19,290 +0.00(+0.00%)
Mar 17, 2014 1.090 1.150 1.070 1.070 66,622 -0.01(-0.93%)
Mar 14, 2014 1.090 1.100 1.050 1.080 24,026 -0.01(-0.92%)
Mar 13, 2014 1.020 1.090 1.000 1.090 65,390 +0.06(+5.83%)
Mar 12, 2014 1.020 1.060 1.020 1.030 44,258 +0.02(+1.98%)
Mar 11, 2014 1.050 1.050 1.010 1.010 59,988 -0.04(-3.81%)
Mar 10, 2014 1.040 1.080 1.030 1.050 23,845 +0.00(+0.00%)
Mar 07, 2014 1.100 1.100 1.030 1.050 70,365 -0.01(-0.94%)
Mar 06, 2014 1.080 1.110 1.060 1.060 104,598 -0.03(-2.75%)
Mar 05, 2014 1.070 1.110 1.030 1.090 111,437 -0.01(-0.91%)
Mar 04, 2014 0.9800 1.110 0.9000 1.100 150,556 +0.16(+17.02%)
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.