Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 +0.0100 (+3.08%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.6400 0.6400 0.6200 0.6200 4,422 -0.03(-4.62%)
Feb 26, 2015 0.6400 0.6500 16,190 +0.01(+1.56%)
Feb 25, 2015 0.6500 0.6700 0.6300 0.6400 27,537 -0.02(-3.03%)
Feb 24, 2015 0.6800 0.6900 0.6600 0.6600 10,980 -0.05(-7.04%)
Feb 23, 2015 0.7200 0.7300 0.6800 0.7100 11,220 +0.04(+5.97%)
Feb 20, 2015 0.6900 0.7000 0.6700 0.6700 9,550 +0.00(+0.00%)
Feb 19, 2015 0.7000 0.7000 0.6500 0.6700 16,600 -0.05(-6.94%)
Feb 18, 2015 0.7000 0.7200 0.6700 0.7200 20,200 +0.02(+2.86%)
Feb 17, 2015 0.7000 0.7000 0.6600 0.7000 15,871 +0.03(+4.48%)
Feb 13, 2015 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Feb 12, 2015 0.6600 0.7100 0.6600 0.7000 13,924 +0.00(+0.00%)
Feb 11, 2015 0.6800 0.7000 0.6700 0.7000 13,600 -0.01(-1.41%)
Feb 10, 2015 0.7100 0.7100 0.7000 0.7100 10,515 -0.02(-2.74%)
Feb 09, 2015 0.7300 0.7300 0.6700 0.7300 24,200 +0.00(+0.00%)
Feb 06, 2015 0.7500 0.7900 0.6600 0.7300 173,654 -0.07(-8.75%)
Feb 05, 2015 0.5800 0.8300 0.5700 0.8000 122,301 +0.24(+42.86%)
Feb 04, 2015 0.5400 0.5600 0.5400 0.5600 7,035 +0.02(+3.70%)
Feb 03, 2015 0.5600 0.5600 0.5400 0.5400 5,615 +0.00(+0.00%)
Feb 02, 2015 0.5600 0.5600 0.5300 0.5400 11,000 -0.03(-5.26%)
Jan 30, 2015 0.5500 0.5700 0.5200 0.5700 34,774 +0.00(+0.00%)
Jan 29, 2015 0.5200 0.5700 0.5200 0.5700 58,665 +0.03(+5.56%)
Jan 28, 2015 0.5400 0.5400 0.5300 0.5400 23,020 +0.00(+0.00%)
Jan 27, 2015 0.5300 0.5400 0.5200 0.5400 5,566 +0.01(+1.89%)
Jan 26, 2015 0.5200 0.5300 0.5100 0.5300 64,900 +0.02(+3.92%)
Jan 23, 2015 0.5000 0.5100 0.4900 0.5100 16,250 +0.01(+2.00%)
Jan 22, 2015 0.5200 0.5300 0.5000 0.5000 19,400 -0.03(-5.66%)
Jan 21, 2015 0.4900 0.5400 0.4900 0.5300 12,268 +0.04(+8.16%)
Jan 20, 2015 0.4900 0.5000 0.4900 0.4900 8,265 -0.01(-2.00%)
Jan 19, 2015 0.5000 0.5000 0.5000 0.5000 15,800 +0.02(+4.17%)
Jan 16, 2015 0.4750 0.5100 0.4750 0.4800 5,738 -0.02(-4.00%)
Jan 15, 2015 0.4800 0.5100 0.4800 0.5000 44,700 +0.03(+6.38%)
Jan 14, 2015 0.4700 0.4700 0.4700 0.4700 1,250 -0.02(-4.08%)
Jan 13, 2015 0.5000 0.5000 0.4900 0.4900 18,794 -0.02(-3.92%)
Jan 12, 2015 0.5000 0.5100 0.4900 0.5100 27,133 +0.04(+8.51%)
Jan 09, 2015 0.5000 0.5000 0.4500 0.4700 3,511,200 -0.05(-9.62%)
Jan 08, 2015 0.5300 0.5400 0.5000 0.5200 33,920 +0.02(+4.00%)
Jan 07, 2015 0.5300 0.5300 0.5000 0.5000 14,120 +0.00(+0.00%)
Jan 06, 2015 0.5200 0.5300 0.4700 0.5000 75,816 +0.02(+4.17%)
Jan 05, 2015 0.4900 0.5000 0.4550 0.4800 68,224 -0.01(-1.03%)
Jan 02, 2015 0.4800 0.4900 0.4600 0.4850 13,008 +0.03(+7.78%)
Dec 31, 2014 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2014 0.4650 0.4800 0.4400 0.4450 83,200 -0.02(-3.26%)
Dec 29, 2014 0.5000 0.5100 0.4600 0.4600 34,250 -0.07(-13.21%)
Dec 24, 2014 0.5300 0.5300 0.5300 0 +0.07(+13.98%)
Dec 23, 2014 0.5200 0.5700 0.4650 0.4650 23,050 -0.08(-13.89%)
Dec 22, 2014 0.5700 0.5700 0.5300 0.5400 67,643 -0.01(-1.82%)
Dec 19, 2014 0.4400 0.5500 0.4200 0.5500 84,557 +0.13(+30.95%)
Dec 18, 2014 0.4000 0.4200 0.4000 0.4200 10,400 +0.01(+3.70%)
Dec 17, 2014 0.4000 0.4200 0.4000 0.4050 18,415 -0.01(-1.82%)
Dec 16, 2014 0.4050 0.4125 11,479 +0.00(+0.61%)
Dec 15, 2014 0.4400 0.4400 0.4100 0.4100 48,788 -0.02(-4.65%)
Dec 12, 2014 0.4450 0.4450 0.4300 0.4300 23,850 -0.02(-3.37%)
Dec 11, 2014 0.4500 0.4600 0.4450 0.4450 44,700 -0.01(-2.20%)
Dec 10, 2014 0.4500 0.4550 0.4500 0.4550 10,500 +0.01(+1.11%)
Dec 09, 2014 0.4500 0.4550 0.4450 0.4500 7,220 +0.02(+3.45%)
Dec 08, 2014 0.4250 0.4550 0.4250 0.4350 17,072 -0.02(-4.40%)
Dec 05, 2014 0.4250 0.4600 0.4250 0.4550 12,000 +0.00(+0.00%)
Dec 04, 2014 0.4200 0.4550 0.4200 0.4550 10,958 +0.04(+8.33%)
Dec 03, 2014 0.3950 0.4200 0.3850 0.4200 414,326 -0.02(-3.45%)
Dec 02, 2014 0.4350 0.4400 0.4300 0.4350 19,000 -0.01(-2.25%)
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.