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

Northern Dynasty Minerals (TSX: NDM )

0.4300 -0.0100 (-2.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 27, 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 (%)
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%)
Dec 01, 2015 0.4000 0.4100 0.3850 0.4000 406,805 +0.00(+0.00%)
Nov 30, 2015 0.4000 0.4250 0.4000 0.4000 150,151 +0.00(+0.00%)
Nov 27, 2015 0.4000 0.4100 0.3950 0.4000 181,969 +0.00(+0.00%)
Nov 26, 2015 0.4050 0.4050 0.4000 0.4000 24,940 +0.00(+0.00%)
Nov 25, 2015 0.4000 0.4050 0.4000 0.4000 62,250 -0.01(-1.23%)
Nov 24, 2015 0.4000 0.4100 0.3900 0.4050 209,968 +0.01(+1.25%)
Nov 23, 2015 0.4000 183,145 +0.01(+2.56%)
Nov 20, 2015 0.4100 0.4100 0.3900 0.3900 140,704 -0.02(-4.88%)
Nov 19, 2015 0.4100 0.4250 0.4000 0.4100 116,700 +0.00(+1.23%)
Nov 18, 2015 0.4350 0.4350 0.3950 0.4050 100,580 +0.00(+0.00%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 677,928 -0.01(-2.41%)
Nov 16, 2015 0.4500 0.4600 0.4100 0.4150 279,004 -0.03(-6.74%)
Nov 13, 2015 0.4300 0.4500 0.4300 0.4450 39,652 -0.01(-1.11%)
Nov 12, 2015 0.4600 0.4600 0.4250 0.4500 56,200 -0.01(-1.10%)
Nov 11, 2015 0.4800 0.4800 0.4550 0.4550 47,600 -0.01(-2.15%)
Nov 10, 2015 0.4650 0.4900 0.4650 0.4650 220,353 +0.00(+0.00%)
Nov 09, 2015 0.4900 0.4900 0.4650 0.4650 10,503 -0.02(-4.12%)
Nov 06, 2015 0.5000 0.5300 0.4700 0.4850 111,837 -0.03(-4.90%)
Nov 05, 2015 0.5300 0.5300 0.5100 0.5100 8,900 -0.03(-5.56%)
Nov 04, 2015 0.5500 0.5500 0.5300 0.5400 4,500 -0.01(-1.82%)
Nov 03, 2015 0.5500 0.5500 0.5200 0.5500 15,898 +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.