Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.990 3.990 3.710 3.770 2,307,569 -0.14(-3.58%)
Jan 30, 2017 4.050 4.190 3.820 3.910 3,686,781 -0.01(-0.26%)
Jan 27, 2017 3.810 4.000 3.750 3.920 2,206,435 +0.06(+1.55%)
Jan 26, 2017 3.850 3.930 3.600 3.860 4,589,201 -0.19(-4.69%)
Jan 25, 2017 4.180 4.180 3.610 4.050 6,433,635 -0.32(-7.32%)
Jan 24, 2017 4.150 4.540 4.030 4.370 8,772,884 +0.45(+11.48%)
Jan 23, 2017 3.660 3.950 3.640 3.920 5,746,845 +0.44(+12.64%)
Jan 20, 2017 3.350 3.645 3.310 3.480 4,640,756 +0.21(+6.42%)
Jan 19, 2017 3.290 3.340 3.030 3.270 2,749,358 -0.07(-2.10%)
Jan 18, 2017 3.370 3.450 3.280 3.340 3,020,785 +0.08(+2.45%)
Jan 17, 2017 3.220 3.370 3.180 3.260 3,786,664 +0.12(+3.82%)
Jan 16, 2017 3.100 3.230 3.050 3.140 2,474,541 +0.16(+5.37%)
Jan 13, 2017 2.710 3.080 2.690 2.980 2,681,018 +0.26(+9.56%)
Jan 12, 2017 2.640 2.800 2.540 2.720 3,547,297 -0.05(-1.81%)
Jan 11, 2017 2.770 2.820 2.740 2.770 957,733 +0.04(+1.47%)
Jan 10, 2017 2.700 2.890 2.700 2.730 1,957,477 +0.04(+1.49%)
Jan 09, 2017 2.650 2.740 2.590 2.690 2,593,510 +0.15(+5.91%)
Jan 06, 2017 2.690 2.710 2.520 2.540 1,056,265 -0.17(-6.27%)
Jan 05, 2017 2.500 2.740 2.490 2.710 1,651,652 +0.22(+8.84%)
Jan 04, 2017 2.590 2.590 2.300 2.490 1,980,923 -0.10(-3.86%)
Jan 03, 2017 2.760 2.770 2.550 2.590 1,845,656 -0.18(-6.50%)
Dec 30, 2016 2.770 2.770 2.770 0 -0.19(-6.42%)
Dec 29, 2016 3.000 3.040 2.860 2.960 2,034,645 +0.05(+1.72%)
Dec 28, 2016 3.000 3.120 2.780 2.910 3,853,280 +0.37(+14.57%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.24(+10.43%)
Dec 22, 2016 2.330 2.400 2.270 2.300 772,571 -0.02(-0.86%)
Dec 21, 2016 2.370 2.470 2.230 2.320 1,579,423 -0.04(-1.69%)
Dec 20, 2016 2.330 2.400 2.220 2.360 835,410 +0.01(+0.43%)
Dec 19, 2016 2.120 2.370 2.100 2.350 2,294,361 +0.25(+11.90%)
Dec 16, 2016 2.190 2.210 2.070 2.100 1,356,701 -0.03(-1.41%)
Dec 15, 2016 2.150 2.250 2.050 2.130 1,161,140 -0.05(-2.29%)
Dec 14, 2016 2.180 2.360 2.150 2.180 2,173,336 +0.00(+0.00%)
Dec 13, 2016 2.150 2.180 2.000 2.180 1,898,113 -0.01(-0.46%)
Dec 12, 2016 2.250 2.290 2.170 2.190 1,422,437 -0.08(-3.52%)
Dec 09, 2016 2.650 2.700 2.150 2.270 4,113,587 -0.26(-10.28%)
Dec 08, 2016 2.150 2.570 2.030 2.530 4,022,422 +0.54(+27.14%)
Dec 07, 2016 1.930 2.160 1.920 1.990 3,083,623 +0.07(+3.65%)
Dec 06, 2016 1.940 2.000 1.860 1.920 1,727,331 -0.03(-1.54%)
Dec 05, 2016 1.930 1.980 1.830 1.950 1,394,658 +0.05(+2.63%)
Dec 02, 2016 1.580 1.980 1.570 1.900 3,683,742 +0.32(+20.25%)
Dec 01, 2016 1.600 1.600 1.540 1.580 724,338 -0.01(-0.63%)
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%)
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.