Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.4250 0.4300 0.4000 0.4100 442,099 -0.02(-4.65%)
May 30, 2016 0.4150 0.4300 0.4150 0.4300 30,373 +0.01(+1.18%)
May 27, 2016 0.4200 0.4250 0.4050 0.4250 345,194 -0.02(-3.41%)
May 26, 2016 0.4300 0.4500 0.4300 0.4400 111,208 -0.01(-2.22%)
May 25, 2016 0.4400 0.4500 0.4350 0.4500 319,510 +0.01(+2.27%)
May 24, 2016 0.4550 0.4550 0.4400 0.4400 182,400 -0.01(-1.12%)
May 20, 2016 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
May 19, 2016 0.4300 0.4400 0.4250 0.4350 79,325 +0.01(+1.16%)
May 18, 2016 0.4500 0.4600 0.4300 0.4300 351,500 -0.03(-5.49%)
May 17, 2016 0.4500 0.4600 0.4350 0.4550 151,100 +0.01(+2.25%)
May 16, 2016 0.4600 0.4600 0.4400 0.4450 188,946 -0.01(-2.20%)
May 13, 2016 0.4450 0.4600 0.4400 0.4550 130,248 -0.01(-1.09%)
May 12, 2016 0.4450 0.4600 0.4400 0.4600 343,378 +0.02(+3.37%)
May 11, 2016 0.4400 0.4450 0.4300 0.4450 303,163 +0.01(+1.14%)
May 10, 2016 0.4450 0.4450 0.4300 0.4400 408,100 +0.00(+0.00%)
May 09, 2016 0.4800 0.4800 0.4400 0.4400 293,860 -0.04(-8.33%)
May 06, 2016 0.4850 0.4950 0.4750 0.4800 838,894 +0.00(+0.00%)
May 05, 2016 0.5000 0.5000 0.4750 0.4800 445,400 -0.03(-5.88%)
May 04, 2016 0.5250 0.5250 0.4900 0.5100 132,866 -0.01(-1.92%)
May 03, 2016 0.5400 0.5400 0.5100 0.5200 382,929 -0.02(-3.70%)
May 02, 2016 0.5500 0.5500 0.5300 0.5400 1,075,747 +0.00(+0.00%)
Apr 29, 2016 0.5000 0.5400 0.5000 0.5400 398,500 +0.04(+8.00%)
Apr 28, 2016 0.5100 0.5100 0.4900 0.5000 816,504 -0.02(-3.85%)
Apr 27, 2016 0.5500 0.5600 0.5200 0.5200 432,431 -0.04(-7.14%)
Apr 26, 2016 0.5400 0.5600 0.5300 0.5600 396,923 +0.00(+0.00%)
Apr 25, 2016 0.5500 0.5700 0.5200 0.5600 696,470 +0.01(+1.82%)
Apr 22, 2016 0.5400 0.5600 0.5300 0.5500 406,750 +0.01(+1.85%)
Apr 21, 2016 0.5200 0.5500 0.5100 0.5400 331,064 +0.03(+5.88%)
Apr 20, 2016 0.5000 0.5200 0.5000 0.5100 489,677 +0.02(+3.03%)
Apr 19, 2016 0.4950 0.5200 0.4900 0.4950 858,116 +0.00(+0.00%)
Apr 18, 2016 0.4700 0.5000 0.4700 0.4950 818,802 +0.03(+5.32%)
Apr 15, 2016 0.4500 0.4700 0.4300 0.4700 179,390 +0.03(+6.82%)
Apr 14, 2016 0.4350 0.4400 0.4200 0.4400 41,828 -0.01(-2.22%)
Apr 13, 2016 0.4250 0.4500 0.4200 0.4500 339,099 +0.02(+4.65%)
Apr 12, 2016 0.4050 0.4300 0.4000 0.4300 168,767 +0.02(+6.17%)
Apr 11, 2016 0.4350 0.4350 0.3950 0.4050 510,896 -0.01(-2.41%)
Apr 08, 2016 0.3850 0.4150 0.3800 0.4150 101,600 +0.03(+7.79%)
Apr 07, 2016 0.4150 0.4300 0.3850 0.3850 285,100 -0.02(-6.10%)
Apr 06, 2016 0.4100 0.4100 0.4000 0.4100 12,000 +0.01(+2.50%)
Apr 05, 2016 0.4250 0.4250 0.4000 0.4000 194,800 -0.01(-2.44%)
Apr 04, 2016 0.4300 0.4300 0.4000 0.4100 236,338 -0.03(-6.82%)
Apr 01, 2016 0.4250 0.4400 0.4100 0.4400 42,770 +0.02(+4.76%)
Mar 31, 2016 0.4200 0.4400 0.4100 0.4200 332,766 -0.02(-4.55%)
Mar 30, 2016 0.4400 0.4400 0.4200 0.4400 81,004 +0.02(+3.53%)
Mar 29, 2016 0.4450 0.4500 0.4250 0.4250 493,467 -0.01(-1.16%)
Mar 28, 2016 0.4450 0.4450 0.4100 0.4300 110,650 -0.02(-4.44%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 23, 2016 0.4400 0.4400 0.4050 0.4200 308,906 -0.03(-6.67%)
Mar 22, 2016 0.4500 0.4500 0.4350 0.4500 99,505 -0.01(-2.17%)
Mar 21, 2016 0.4500 0.4600 0.4400 0.4600 123,988 +0.01(+2.22%)
Mar 18, 2016 0.4500 0.4500 0.4500 0.4500 204,508 +0.00(+0.00%)
Mar 17, 2016 0.4500 0.4600 0.4400 0.4500 106,022 +0.02(+4.65%)
Mar 16, 2016 0.4350 0.4500 0.4300 0.4300 205,500 -0.01(-1.15%)
Mar 15, 2016 0.4800 0.4800 0.4250 0.4350 472,032 -0.06(-12.12%)
Mar 14, 2016 0.5000 0.5100 0.4600 0.4950 308,899 -0.01(-1.00%)
Mar 11, 2016 0.4900 0.5200 0.4800 0.5000 814,661 +0.01(+2.04%)
Mar 10, 2016 0.4650 0.4900 0.4500 0.4900 643,159 +0.03(+6.52%)
Mar 09, 2016 0.4550 0.4700 0.4550 0.4600 81,469 +0.01(+2.22%)
Mar 08, 2016 0.4750 0.4800 0.4500 0.4500 236,176 -0.01(-1.10%)
Mar 07, 2016 0.4800 0.4450 0.4550 554,578 +0.01(+1.11%)
Mar 04, 2016 0.4600 0.4650 0.4350 0.4500 328,025 -0.01(-2.17%)
Mar 03, 2016 0.4250 0.4600 0.4200 0.4600 326,226 +0.02(+4.55%)
Mar 02, 2016 0.4550 0.4550 0.4200 0.4400 188,024 -0.02(-4.35%)
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.