Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.810 1.820 1.730 1.770 211,440 -0.05(-2.75%)
Jul 28, 2017 1.750 1.820 1.740 1.820 448,427 +0.08(+4.60%)
Jul 27, 2017 1.780 1.780 1.730 1.740 318,962 -0.04(-2.25%)
Jul 26, 2017 1.790 1.790 1.720 1.780 464,097 -0.01(-0.56%)
Jul 25, 2017 1.750 1.800 1.730 1.790 480,403 +0.05(+2.87%)
Jul 24, 2017 1.740 1.750 1.700 1.740 202,913 +0.03(+1.75%)
Jul 21, 2017 1.730 1.750 1.680 1.710 236,844 -0.03(-1.72%)
Jul 20, 2017 1.820 1.720 1.740 458,466 -0.05(-2.79%)
Jul 19, 2017 1.760 1.790 1.720 1.790 263,974 +0.03(+1.70%)
Jul 18, 2017 1.850 1.850 1.760 1.760 433,681 -0.08(-4.35%)
Jul 17, 2017 1.850 1.920 1.820 1.840 584,721 -0.05(-2.65%)
Jul 14, 2017 1.800 1.890 1.800 1.890 490,041 +0.12(+6.78%)
Jul 13, 2017 1.860 1.860 1.710 1.770 2,100,653 -0.04(-2.21%)
Jul 12, 2017 2.030 2.130 1.790 1.810 1,898,600 -0.06(-3.21%)
Jul 11, 2017 1.780 1.920 1.730 1.870 1,332,867 +0.14(+8.09%)
Jul 10, 2017 1.610 1.750 1.610 1.730 599,780 +0.12(+7.45%)
Jul 07, 2017 1.610 1.640 1.560 1.610 341,216 -0.02(-1.23%)
Jul 06, 2017 1.760 1.760 1.580 1.630 1,166,755 -0.12(-6.86%)
Jul 05, 2017 1.770 1.820 1.750 1.750 388,762 -0.03(-1.69%)
Jul 04, 2017 1.810 1.810 1.780 1.780 69,046 -0.03(-1.66%)
Jul 03, 2017 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 30, 2017 1.810 1.820 1.760 1.810 295,707 +0.02(+1.12%)
Jun 29, 2017 1.860 1.890 1.760 1.790 589,170 -0.10(-5.29%)
Jun 28, 2017 1.780 1.950 1.760 1.890 1,074,264 +0.11(+6.18%)
Jun 27, 2017 1.880 1.910 1.770 1.780 769,217 -0.10(-5.32%)
Jun 26, 2017 1.960 1.970 1.840 1.880 851,556 -0.08(-4.08%)
Jun 23, 2017 2.020 2.040 1.930 1.960 1,397,504 -0.07(-3.45%)
Jun 22, 2017 2.070 2.100 2.030 2.030 425,219 -0.04(-1.93%)
Jun 21, 2017 2.060 2.140 2.030 2.070 453,442 +0.02(+0.98%)
Jun 20, 2017 2.100 2.100 2.020 2.050 424,902 -0.07(-3.30%)
Jun 19, 2017 2.170 2.190 2.090 2.120 621,694 -0.04(-1.85%)
Jun 16, 2017 2.040 2.160 2.030 2.160 867,843 +0.12(+5.88%)
Jun 15, 2017 2.110 2.140 2.020 2.040 599,966 -0.10(-4.67%)
Jun 14, 2017 2.320 2.320 2.080 2.140 838,491 -0.11(-4.89%)
Jun 13, 2017 2.230 2.280 2.170 2.250 594,132 +0.00(+0.00%)
Jun 12, 2017 2.210 2.280 2.150 2.250 478,586 +0.02(+0.90%)
Jun 09, 2017 2.360 2.360 2.190 2.230 1,131,678 -0.10(-4.29%)
Jun 08, 2017 2.270 2.380 2.250 2.330 792,114 +0.05(+2.19%)
Jun 07, 2017 2.180 2.390 2.180 2.280 1,115,725 +0.01(+0.44%)
Jun 06, 2017 2.440 2.640 2.240 2.270 3,165,277 -0.13(-5.42%)
Jun 05, 2017 2.110 2.420 2.100 2.400 2,427,596 +0.35(+17.07%)
Jun 02, 2017 2.030 2.060 2.010 2.050 764,574 +0.02(+0.99%)
Jun 01, 2017 2.160 2.160 1.990 2.030 1,023,811 -0.09(-4.25%)
May 31, 2017 2.200 2.220 2.100 2.120 920,564 -0.10(-4.50%)
May 30, 2017 2.310 2.340 2.220 2.220 554,093 -0.06(-2.63%)
May 29, 2017 2.350 2.350 2.270 2.280 370,200 -0.02(-0.87%)
May 26, 2017 2.260 2.350 2.230 2.300 838,267 +0.06(+2.68%)
May 25, 2017 2.200 2.240 2.140 2.240 745,940 +0.03(+1.36%)
May 24, 2017 2.330 2.330 2.180 2.210 1,197,014 -0.12(-5.15%)
May 23, 2017 2.390 2.460 2.330 2.330 573,841 -0.01(-0.43%)
May 19, 2017 2.350 2.430 2.320 2.340 760,476 +0.02(+0.86%)
May 18, 2017 2.440 2.440 2.310 2.320 1,093,815 -0.10(-4.13%)
May 17, 2017 2.450 2.580 2.390 2.420 1,658,271 -0.02(-0.82%)
May 16, 2017 2.420 2.480 2.365 2.440 1,497,383 -0.03(-1.21%)
May 15, 2017 2.550 2.650 2.270 2.470 4,656,136 -0.05(-1.98%)
May 12, 2017 3.290 3.300 2.280 2.520 10,695,772 -0.45(-15.15%)
May 11, 2017 2.810 3.000 2.640 2.970 4,348,349 +0.22(+8.00%)
May 10, 2017 2.980 3.160 2.480 2.750 7,229,725 -0.09(-3.17%)
May 09, 2017 2.580 2.870 2.570 2.840 3,702,472 +0.34(+13.60%)
May 08, 2017 2.250 2.590 2.220 2.500 3,795,195 +0.31(+14.16%)
May 05, 2017 2.370 2.380 2.150 2.190 2,572,358 +0.19(+9.50%)
May 04, 2017 2.000 2.050 1.900 2.000 1,107,557 -0.05(-2.44%)
May 03, 2017 2.170 2.230 2.020 2.050 1,662,893 -0.15(-6.82%)
May 02, 2017 2.190 2.230 2.150 2.200 564,954 +0.05(+2.33%)
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.