Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 0.9300 0.9800 0.8700 0.9600 556,340 +0.05(+5.49%)
Aug 31, 2016 0.9600 0.9700 0.9000 0.9100 475,324 -0.05(-5.21%)
Aug 30, 2016 0.9800 1.020 0.9500 0.9600 640,151 -0.02(-2.04%)
Aug 29, 2016 1.020 1.030 0.9800 0.9800 467,475 -0.03(-2.97%)
Aug 26, 2016 1.050 1.070 1.000 1.010 856,921 +0.01(+1.00%)
Aug 25, 2016 0.9900 1.040 0.9700 1.000 662,364 +0.01(+1.01%)
Aug 24, 2016 1.050 1.080 0.9700 0.9900 968,465 -0.08(-7.48%)
Aug 23, 2016 0.9700 1.090 0.9600 1.070 1,696,631 +0.07(+7.00%)
Aug 22, 2016 1.100 1.130 0.9600 1.000 2,311,202 -0.13(-11.50%)
Aug 19, 2016 1.160 1.180 1.100 1.130 1,337,306 -0.04(-3.42%)
Aug 18, 2016 1.270 1.330 1.130 1.170 3,026,464 -0.07(-5.65%)
Aug 17, 2016 1.330 1.340 1.090 1.240 4,355,811 -0.09(-6.77%)
Aug 16, 2016 1.280 1.480 1.260 1.330 4,383,879 +0.11(+9.02%)
Aug 15, 2016 1.150 1.270 1.130 1.220 3,283,743 +0.12(+10.91%)
Aug 12, 2016 1.080 1.150 1.060 1.100 6,214,330 +0.17(+18.28%)
Aug 11, 2016 0.9500 0.9600 0.9100 0.9300 831,412 -0.02(-2.11%)
Aug 10, 2016 0.9200 0.9800 0.9100 0.9500 1,308,722 +0.04(+4.40%)
Aug 09, 2016 1.020 1.040 0.9100 0.9100 1,363,759 -0.10(-9.90%)
Aug 08, 2016 0.9700 1.040 0.9600 1.010 2,465,681 +0.08(+8.60%)
Aug 05, 2016 0.8900 0.9300 0.8700 0.9300 1,099,571 +0.05(+5.68%)
Aug 04, 2016 0.8700 0.9000 0.8600 0.8800 1,519,705 +0.04(+4.76%)
Aug 03, 2016 0.8200 0.8900 0.8100 0.8400 1,939,427 +0.06(+7.69%)
Aug 02, 2016 0.7500 0.8000 0.7400 0.7800 2,066,019 +0.08(+11.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 28, 2016 0.6300 0.6800 0.6300 0.6600 1,416,891 +0.03(+4.76%)
Jul 27, 2016 0.5900 0.6300 0.5800 0.6300 676,171 +0.03(+5.00%)
Jul 26, 2016 0.6000 0.6000 0.5800 0.6000 199,884 +0.01(+1.69%)
Jul 25, 2016 0.5800 0.5900 0.5550 0.5900 440,990 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.6000 0.5600 0.5900 326,867 -0.01(-1.67%)
Jul 21, 2016 0.5800 0.6100 0.5800 0.6000 193,323 +0.02(+3.45%)
Jul 20, 2016 0.5900 0.6000 0.5800 0.5800 203,673 -0.02(-3.33%)
Jul 19, 2016 0.6400 0.6400 0.6000 0.6000 256,495 -0.04(-6.25%)
Jul 18, 2016 0.6600 0.6700 0.6300 0.6400 424,447 -0.01(-1.54%)
Jul 15, 2016 0.6500 0.6900 0.6400 0.6500 875,103 +0.00(+0.00%)
Jul 14, 2016 0.5900 0.6500 0.5700 0.6500 1,813,750 +0.07(+12.07%)
Jul 13, 2016 0.6100 0.6300 0.5800 0.5800 1,240,944 -0.03(-4.92%)
Jul 12, 2016 0.6900 0.6900 0.6000 0.6100 2,061,412 -0.08(-11.59%)
Jul 11, 2016 0.5900 0.7600 0.5800 0.6900 3,187,217 +0.13(+23.21%)
Jul 08, 2016 0.5700 0.4400 0.5600 2,982,841 +0.12(+27.27%)
Jul 07, 2016 0.4450 0.4500 0.4350 0.4400 1,212,748 -0.01(-2.22%)
Jul 05, 2016 0.4100 0.4650 0.3950 0.4500 707,867 +0.06(+15.38%)
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.