Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0100 (-2.90%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.300 1.320 1.200 1.220 987,214 -0.06(-4.69%)
Feb 27, 2019 1.310 1.310 1.280 1.280 144,970 -0.02(-1.54%)
Feb 26, 2019 1.280 1.310 1.270 1.300 158,534 +0.02(+1.56%)
Feb 25, 2019 1.280 1.290 1.280 1.280 50,634 +0.02(+1.59%)
Feb 22, 2019 1.240 1.280 1.240 1.260 194,796 +0.03(+2.44%)
Feb 21, 2019 1.370 1.400 1.220 1.230 579,337 -0.07(-5.38%)
Feb 20, 2019 1.150 1.370 1.150 1.300 1,536,934 +0.13(+11.11%)
Feb 19, 2019 1.250 1.250 1.160 1.170 542,426 -0.08(-6.40%)
Feb 15, 2019 1.250 1.250 1.250 0 -0.03(-2.34%)
Feb 14, 2019 1.240 1.330 1.240 1.280 149,183 +0.03(+2.40%)
Feb 13, 2019 1.250 1.270 1.220 1.250 168,485 -0.02(-1.57%)
Feb 12, 2019 1.360 1.360 1.250 1.270 705,924 -0.08(-5.93%)
Feb 11, 2019 1.200 1.380 1.200 1.350 542,159 +0.06(+4.65%)
Feb 08, 2019 1.300 1.350 1.260 1.290 152,082 -0.06(-4.44%)
Feb 07, 2019 1.450 1.470 1.200 1.350 832,650 -0.05(-3.57%)
Feb 06, 2019 1.190 1.410 1.190 1.400 773,995 +0.23(+19.66%)
Feb 05, 2019 1.140 1.170 1.120 1.170 215,720 +0.06(+5.41%)
Feb 04, 2019 1.050 1.120 1.050 1.110 298,610 +0.06(+5.71%)
Feb 01, 2019 1.020 1.050 1.020 1.050 165,676 +0.03(+2.94%)
Jan 31, 2019 0.9900 1.020 0.9900 1.020 90,395 +0.02(+2.00%)
Jan 30, 2019 0.9800 1.020 0.9800 1.000 51,840 +0.00(+0.00%)
Jan 29, 2019 1.000 1.050 0.9900 1.000 259,710 +0.02(+2.04%)
Jan 28, 2019 0.9600 0.9900 0.9300 0.9800 104,019 +0.05(+5.38%)
Jan 25, 2019 0.9400 0.9500 0.9300 0.9300 48,649 +0.00(+0.00%)
Jan 24, 2019 0.9600 0.9700 0.9300 0.9300 44,341 +0.00(+0.00%)
Jan 23, 2019 0.9400 0.9700 0.9300 0.9300 56,593 -0.02(-2.11%)
Jan 22, 2019 0.9200 0.9600 0.9200 0.9500 36,866 +0.02(+2.15%)
Jan 21, 2019 0.9600 0.9600 0.8900 0.9300 40,550 -0.02(-2.11%)
Jan 18, 2019 0.9700 0.9700 0.9400 0.9500 105,108 -0.02(-2.06%)
Jan 17, 2019 0.9500 0.9700 0.9400 0.9700 48,271 +0.02(+2.11%)
Jan 16, 2019 0.9500 0.9700 0.9100 0.9500 171,925 +0.02(+2.15%)
Jan 15, 2019 0.8700 0.9300 0.8600 0.9300 1,211,125 +0.06(+6.90%)
Jan 14, 2019 0.8900 0.8900 0.8600 0.8700 16,620 +0.01(+1.16%)
Jan 11, 2019 0.8400 0.8600 0.8300 0.8600 50,900 +0.01(+1.18%)
Jan 10, 2019 0.8800 0.8800 0.8500 0.8500 88,767 -0.02(-2.30%)
Jan 09, 2019 0.8800 0.9000 0.8600 0.8700 137,105 -0.01(-1.14%)
Jan 08, 2019 0.8900 0.9000 0.8700 0.8800 53,035 -0.02(-2.22%)
Jan 07, 2019 0.8900 0.9200 0.8600 0.9000 129,573 +0.02(+2.27%)
Jan 04, 2019 0.8000 0.9200 0.8000 0.8800 369,687 +0.08(+10.00%)
Jan 03, 2019 0.8000 0.8000 0.8000 0.8000 259,291 +0.00(+0.00%)
Jan 02, 2019 0.7900 0.8000 0.7900 0.8000 465,701 +0.04(+5.26%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 28, 2018 0.7600 0.8000 0.7600 0.8000 32,944 +0.02(+2.56%)
Dec 27, 2018 0.7600 0.8000 0.7600 0.7800 122,627 +0.08(+11.43%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 21, 2018 0.7800 0.7800 0.7100 0.7100 177,320 -0.07(-8.97%)
Dec 20, 2018 0.7800 0.8000 0.7700 0.7800 138,800 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.8000 0.7800 0.7800 28,610 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.7600 0.8000 149,912 +0.02(+2.56%)
Dec 17, 2018 0.8200 0.8200 0.7800 0.7800 99,880 -0.03(-3.70%)
Dec 14, 2018 0.8200 0.8200 0.8000 0.8100 18,308 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.8000 0.8100 49,789 -0.03(-3.57%)
Dec 12, 2018 0.8500 0.8600 0.8200 0.8400 178,597 -0.03(-3.45%)
Dec 11, 2018 0.8900 0.9000 0.8400 0.8700 679,197 -0.01(-1.14%)
Dec 10, 2018 0.8300 0.9100 0.8300 0.8800 135,100 -0.02(-2.22%)
Dec 07, 2018 0.9100 0.9500 0.8800 0.9000 78,723 -0.01(-1.10%)
Dec 06, 2018 0.9300 0.9300 0.9000 0.9100 61,372 +0.00(+0.00%)
Dec 05, 2018 0.9300 0.9800 0.9000 0.9100 107,437 -0.04(-4.21%)
Dec 04, 2018 0.9300 0.9600 0.8800 0.9500 156,708 +0.01(+1.06%)
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.