Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.650 1.660 1.590 1.590 331,233 -0.04(-2.45%)
Nov 29, 2016 1.600 1.650 1.600 1.630 558,041 +0.00(+0.00%)
Nov 28, 2016 1.740 1.740 1.600 1.630 878,347 -0.06(-3.55%)
Nov 25, 2016 1.720 1.740 1.650 1.690 280,597 -0.03(-1.74%)
Nov 24, 2016 1.730 1.740 1.680 1.720 292,390 +0.01(+0.58%)
Nov 23, 2016 1.630 1.740 1.570 1.710 1,119,550 +0.01(+0.59%)
Nov 22, 2016 1.800 1.800 1.680 1.700 1,503,471 -0.05(-2.86%)
Nov 21, 2016 1.880 1.885 1.660 1.750 1,483,618 +0.00(+0.00%)
Nov 18, 2016 1.570 1.880 1.530 1.750 2,028,412 +0.13(+8.02%)
Nov 17, 2016 1.770 1.770 1.560 1.620 1,703,632 -0.13(-7.43%)
Nov 16, 2016 1.700 2.080 1.560 1.750 6,284,501 +0.09(+5.42%)
Nov 15, 2016 1.250 1.680 1.240 1.660 3,839,175 +0.44(+36.07%)
Nov 14, 2016 1.180 1.230 1.170 1.220 907,348 +0.04(+3.39%)
Nov 11, 2016 1.180 1.200 1.110 1.180 344,504 -0.02(-1.67%)
Nov 10, 2016 1.250 1.250 1.190 1.200 871,441 -0.04(-3.23%)
Nov 09, 2016 1.210 1.260 1.190 1.240 3,940,457 +0.23(+22.77%)
Nov 08, 2016 0.9900 1.020 0.9900 1.010 1,315,129 +0.02(+2.02%)
Nov 07, 2016 1.000 1.000 0.9300 0.9900 818,985 +0.02(+2.06%)
Nov 04, 2016 1.030 1.040 0.9500 0.9700 1,690,302 -0.05(-4.90%)
Nov 03, 2016 1.140 1.140 1.020 1.020 954,759 -0.11(-9.73%)
Nov 02, 2016 1.140 1.170 1.110 1.130 1,228,803 +0.00(+0.00%)
Nov 01, 2016 1.220 1.220 1.120 1.130 765,392 +0.01(+0.89%)
Oct 31, 2016 1.110 1.220 1.100 1.120 1,818,326 +0.01(+0.90%)
Oct 28, 2016 1.040 1.390 1.030 1.110 4,283,270 +0.14(+14.43%)
Oct 27, 2016 1.010 1.010 0.9400 0.9700 115,600 -0.01(-1.02%)
Oct 26, 2016 1.010 1.010 0.9700 0.9800 50,869 -0.01(-1.01%)
Oct 25, 2016 1.030 1.030 0.9800 0.9900 229,265 -0.01(-1.00%)
Oct 24, 2016 0.9200 1.050 0.9100 1.000 907,902 +0.09(+9.89%)
Oct 21, 2016 0.8800 0.9400 0.8800 0.9100 111,363 +0.00(+0.00%)
Oct 20, 2016 0.9300 0.9400 0.8900 0.9100 245,672 -0.01(-1.09%)
Oct 19, 2016 0.9000 0.9500 0.9000 0.9200 383,906 +0.03(+3.37%)
Oct 18, 2016 0.8000 0.9000 0.8000 0.8900 445,123 +0.10(+12.66%)
Oct 17, 2016 0.8300 0.8400 0.7900 0.7900 146,624 -0.02(-2.47%)
Oct 14, 2016 0.7900 0.8300 0.7900 0.8100 99,300 +0.03(+3.85%)
Oct 13, 2016 0.7500 0.7900 0.7200 0.7800 273,646 +0.02(+2.63%)
Oct 12, 2016 0.8000 0.8000 0.7500 0.7600 266,105 -0.03(-3.80%)
Oct 11, 2016 0.8000 0.8400 0.7900 0.7900 147,023 -0.02(-2.47%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Oct 06, 2016 0.7700 0.8200 0.7600 0.7800 379,506 -0.04(-4.88%)
Oct 05, 2016 0.8500 0.8500 0.8150 0.8200 281,064 -0.02(-2.38%)
Oct 04, 2016 0.8800 0.8800 0.8000 0.8400 915,476 -0.07(-7.69%)
Oct 03, 2016 0.9200 0.9200 0.8900 0.9100 430,221 -0.01(-1.09%)
Sep 30, 2016 0.9500 0.9600 0.9100 0.9200 314,641 -0.01(-1.08%)
Sep 29, 2016 0.9700 0.9700 0.9200 0.9300 528,167 -0.05(-5.10%)
Sep 28, 2016 0.9600 0.9800 0.9000 0.9800 598,495 +0.02(+2.08%)
Sep 27, 2016 0.9800 1.000 0.9450 0.9600 505,262 -0.05(-4.95%)
Sep 26, 2016 1.060 1.060 0.9800 1.010 710,975 -0.04(-3.81%)
Sep 23, 2016 1.060 1.110 1.030 1.050 430,969 +0.00(+0.00%)
Sep 22, 2016 1.120 1.170 1.040 1.050 785,604 -0.04(-3.67%)
Sep 21, 2016 0.9900 1.110 0.9800 1.090 692,209 +0.11(+11.22%)
Sep 20, 2016 0.9800 0.9900 0.9700 0.9800 162,047 -0.01(-1.01%)
Sep 19, 2016 0.9800 1.000 0.9400 0.9900 182,261 +0.00(+0.00%)
Sep 16, 2016 1.000 1.000 0.9800 0.9900 78,670 +0.00(+0.00%)
Sep 15, 2016 1.000 1.010 0.9500 0.9900 187,650 -0.03(-2.94%)
Sep 14, 2016 1.030 1.040 1.010 1.020 148,282 -0.01(-0.97%)
Sep 13, 2016 1.020 1.030 0.9900 1.030 289,242 +0.00(+0.00%)
Sep 12, 2016 0.9900 1.040 0.9800 1.030 564,309 +0.00(+0.00%)
Sep 09, 2016 1.060 1.080 1.010 1.030 341,041 -0.03(-2.83%)
Sep 08, 2016 1.100 1.100 1.050 1.060 582,723 -0.01(-0.93%)
Sep 07, 2016 1.110 1.120 1.040 1.070 1,119,363 -0.03(-2.73%)
Sep 06, 2016 1.030 1.120 1.030 1.100 891,358 +0.09(+8.91%)
Sep 02, 2016 1.010 1.010 1.010 0 +0.05(+5.21%)
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.