Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.4600 0.4800 0.4550 0.4700 53,827 +0.03(+8.05%)
Feb 26, 2016 0.4800 0.5000 0.4300 0.4350 277,614 -0.04(-8.42%)
Feb 25, 2016 0.4900 0.4900 0.4750 0.4750 70,482 -0.02(-3.06%)
Feb 24, 2016 0.5000 0.5100 0.4900 0.4900 258,443 +0.00(+0.00%)
Feb 23, 2016 0.5000 0.5000 0.4900 0.4900 319,500 +0.01(+1.03%)
Feb 22, 2016 0.4800 0.5100 0.4800 0.4850 109,043 -0.02(-3.00%)
Feb 19, 2016 0.4850 0.5100 0.4850 0.5000 233,702 +0.02(+3.09%)
Feb 18, 2016 0.4900 0.4900 0.4600 0.4850 264,112 +0.01(+1.04%)
Feb 17, 2016 0.5000 0.5000 0.4800 0.4800 314,547 +0.00(+0.00%)
Feb 16, 2016 0.4700 0.5100 0.4600 0.4800 269,027 +0.03(+6.67%)
Feb 12, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 11, 2016 0.4500 0.5000 0.4500 0.4500 577,410 +0.04(+9.76%)
Feb 10, 2016 0.4200 0.4400 0.4050 0.4100 300,354 +0.00(+1.23%)
Feb 09, 2016 0.4200 0.4800 0.4050 0.4050 683,892 -0.01(-3.57%)
Feb 08, 2016 0.3900 0.4200 0.3800 0.4200 187,382 +0.03(+9.09%)
Feb 05, 2016 0.3850 0.3950 0.3850 0.3850 3,905 -0.01(-1.28%)
Feb 04, 2016 0.3850 0.3900 0.3800 0.3900 83,515 +0.01(+1.30%)
Feb 03, 2016 0.3700 0.3850 0.3650 0.3850 91,585 +0.02(+4.05%)
Feb 02, 2016 0.3850 0.3850 0.3600 0.3700 103,589 -0.02(-3.90%)
Feb 01, 2016 0.3850 0.3850 0.3750 0.3850 168,700 +0.01(+1.32%)
Jan 29, 2016 0.3600 0.3850 0.3600 0.3800 72,885 +0.02(+5.56%)
Jan 28, 2016 0.3750 0.3800 0.3550 0.3600 57,149 -0.02(-4.00%)
Jan 27, 2016 0.3700 0.3750 0.3650 0.3750 141,868 +0.02(+5.63%)
Jan 26, 2016 0.3750 0.3800 0.3550 0.3550 100,254 -0.02(-4.05%)
Jan 25, 2016 0.3500 0.3850 0.3500 0.3700 184,808 +0.05(+15.62%)
Jan 22, 2016 0.3200 0.3550 0.3150 0.3200 90,579 +0.01(+3.23%)
Jan 21, 2016 0.3000 0.3200 0.3000 0.3100 118,160 +0.01(+3.33%)
Jan 20, 2016 0.3200 0.3200 0.2900 0.3000 29,300 -0.02(-6.25%)
Jan 19, 2016 0.3200 0.3350 0.3150 0.3200 58,200 +0.01(+3.23%)
Jan 18, 2016 0.3250 0.3250 0.2800 0.3100 31,619 -0.05(-13.89%)
Jan 15, 2016 0.3500 0.3700 0.3100 0.3600 209,900 +0.00(+0.00%)
Jan 14, 2016 0.3800 0.4000 0.3550 0.3600 506,484 -0.04(-10.00%)
Jan 13, 2016 0.4000 0.4000 0.3950 0.4000 61,300 +0.01(+1.27%)
Jan 12, 2016 0.4100 0.4100 0.3950 0.3950 39,750 -0.01(-1.25%)
Jan 11, 2016 0.4000 0.4100 0.4000 0.4000 15,424 +0.00(+0.00%)
Jan 08, 2016 0.4050 0.4100 0.4050 0.4000 115,995 +0.00(+0.00%)
Jan 07, 2016 0.4100 0.4200 0.3950 0.4000 66,111 -0.01(-2.44%)
Jan 06, 2016 0.4150 0.4250 0.4050 0.4100 29,432 -0.01(-2.38%)
Jan 05, 2016 0.4300 0.4350 0.4200 0.4200 101,108 -0.01(-2.33%)
Jan 04, 2016 0.4200 0.4400 0.4000 0.4300 110,590 +0.01(+2.38%)
Dec 31, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 30, 2015 0.4100 0.4100 0.4100 0.4100 700 -0.01(-1.20%)
Dec 29, 2015 0.4050 0.4200 0.4050 0.4150 42,458 -0.01(-2.35%)
Dec 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 23, 2015 0.3950 0.4200 0.3900 0.4000 48,822 +0.00(+0.00%)
Dec 22, 2015 0.4000 0.4150 0.4000 0.4000 14,900 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4000 0.3950 0.4000 22,818 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4000 0.4000 0.4000 721 +0.00(+0.00%)
Dec 17, 2015 0.4000 0.4150 0.4000 0.4000 11,700 -0.01(-3.61%)
Dec 16, 2015 0.3850 0.4150 0.3850 0.4150 166,455 +0.02(+6.41%)
Dec 15, 2015 0.3950 0.4200 0.3850 0.3900 58,597 +0.01(+1.30%)
Dec 14, 2015 0.3950 0.4000 0.3800 0.3850 98,836 -0.02(-3.75%)
Dec 11, 2015 0.3950 0.4000 0.3950 0.4000 7,800 -0.02(-5.88%)
Dec 10, 2015 0.4000 0.4250 0.3900 0.4250 59,867 +0.01(+1.19%)
Dec 09, 2015 0.4150 0.4200 0.4050 0.4200 35,695 +0.01(+3.70%)
Dec 08, 2015 0.4050 0.4050 0.4000 0.4050 25,472 +0.01(+1.25%)
Dec 07, 2015 0.4250 0.4250 0.4000 0.4000 41,400 -0.02(-5.88%)
Dec 04, 2015 0.4200 0.4250 0.4200 0.4250 26,300 +0.02(+6.25%)
Dec 03, 2015 0.4050 0.4150 0.4000 0.4000 56,715 +0.00(+0.00%)
Dec 02, 2015 0.3900 0.4200 0.3900 0.4000 37,215 +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.