Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 28, 2018 0.7200 0.7300 0.7000 0.7100 173,150 -0.01(-1.39%)
Jun 27, 2018 0.7000 0.7600 0.6900 0.7200 911,216 +0.04(+5.88%)
Jun 26, 2018 0.6900 0.7400 0.6700 0.6800 407,850 -0.01(-1.45%)
Jun 25, 2018 0.7200 0.7200 0.6800 0.6900 68,824 -0.02(-2.82%)
Jun 22, 2018 0.6500 0.7100 0.6500 0.7100 213,773 +0.06(+9.23%)
Jun 21, 2018 0.6800 0.6900 0.6500 0.6500 132,966 -0.02(-2.99%)
Jun 20, 2018 0.6500 0.6800 0.6500 0.6700 204,670 +0.02(+3.08%)
Jun 19, 2018 0.6800 0.6800 0.6400 0.6500 283,370 -0.03(-4.41%)
Jun 18, 2018 0.6500 0.7000 0.6400 0.6800 323,710 +0.03(+4.62%)
Jun 15, 2018 0.6800 0.6500 0.6500 571,928 -0.03(-4.41%)
Jun 14, 2018 0.7000 0.7100 0.6800 0.6800 254,241 -0.02(-2.86%)
Jun 13, 2018 0.7100 0.7400 0.7000 0.7000 155,270 -0.02(-2.78%)
Jun 12, 2018 0.7400 0.7600 0.7100 0.7200 283,207 -0.03(-4.00%)
Jun 11, 2018 0.7500 0.7700 0.7400 0.7500 235,928 -0.02(-2.60%)
Jun 08, 2018 0.7500 0.7700 0.7300 0.7700 180,730 +0.04(+5.48%)
Jun 07, 2018 0.7600 0.7800 0.7200 0.7300 329,858 -0.01(-1.35%)
Jun 06, 2018 0.7300 0.7400 975,184 -0.07(-8.64%)
Jun 05, 2018 0.6300 0.8900 0.6200 0.8100 1,398,412 +0.19(+30.65%)
Jun 04, 2018 0.6300 0.6300 0.6100 0.6200 375,742 -0.01(-1.59%)
Jun 01, 2018 0.6000 0.6300 0.5900 0.6300 691,043 +0.06(+10.53%)
May 31, 2018 0.6200 0.6400 0.5700 0.5700 5,331,188 -0.04(-6.56%)
May 30, 2018 0.6000 0.6200 0.6000 0.6100 496,039 +0.01(+1.67%)
May 29, 2018 0.5700 0.6000 0.5600 0.6000 319,397 +0.03(+5.26%)
May 28, 2018 0.5700 0.6100 0.5500 0.5700 600,149 -0.04(-6.56%)
May 25, 2018 0.6700 0.6900 0.5800 0.6100 2,284,289 -0.29(-32.22%)
May 24, 2018 0.9200 0.9300 0.9000 0.9000 90,261 -0.01(-1.10%)
May 23, 2018 0.9400 0.9500 0.9100 0.9100 43,017 -0.02(-2.15%)
May 22, 2018 0.8900 0.9500 0.8900 0.9300 274,669 +0.08(+9.41%)
May 18, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 17, 2018 0.8800 0.9200 0.8400 0.8600 785,571 -0.03(-3.37%)
May 16, 2018 0.9800 0.9900 0.8700 0.8900 667,768 -0.07(-7.29%)
May 15, 2018 1.000 1.010 0.9500 0.9600 622,770 -0.08(-7.69%)
May 14, 2018 1.050 1.060 1.000 1.040 357,596 -0.03(-2.80%)
May 11, 2018 1.100 1.100 1.050 1.070 211,574 -0.02(-1.83%)
May 10, 2018 1.060 1.090 1.060 1.090 126,305 +0.01(+0.93%)
May 09, 2018 1.070 1.100 1.070 1.080 72,388 +0.00(+0.00%)
May 08, 2018 1.110 1.120 1.080 1.080 121,562 -0.04(-3.57%)
May 07, 2018 1.140 1.150 1.110 1.120 69,334 +0.00(+0.00%)
May 04, 2018 1.100 1.160 1.080 1.120 200,227 +0.05(+4.67%)
May 03, 2018 1.090 1.100 1.070 1.070 51,188 -0.01(-0.93%)
May 02, 2018 1.100 1.100 1.070 1.080 95,239 -0.02(-1.82%)
May 01, 2018 1.100 1.100 1.060 1.100 92,438 -0.06(-5.17%)
Apr 30, 2018 1.100 1.160 1.050 1.160 225,741 +0.06(+5.45%)
Apr 27, 2018 1.110 1.140 1.100 1.100 65,850 -0.01(-0.90%)
Apr 26, 2018 1.150 1.160 1.110 1.110 65,323 -0.02(-1.77%)
Apr 25, 2018 1.210 1.220 1.120 1.130 142,525 -0.08(-6.61%)
Apr 24, 2018 1.200 1.210 1.190 1.210 47,150 +0.00(+0.00%)
Apr 23, 2018 1.210 1.230 1.190 1.210 97,965 -0.04(-3.20%)
Apr 20, 2018 1.240 1.250 1.210 1.250 101,178 +0.02(+1.63%)
Apr 19, 2018 1.200 1.230 1.180 1.230 102,450 +0.01(+0.82%)
Apr 18, 2018 1.140 1.250 1.140 1.220 160,185 +0.09(+7.96%)
Apr 17, 2018 1.120 1.130 1.100 1.130 58,171 +0.03(+2.73%)
Apr 16, 2018 1.110 1.130 1.100 1.100 94,270 -0.01(-0.90%)
Apr 13, 2018 1.100 1.130 1.100 1.110 79,113 +0.01(+0.91%)
Apr 12, 2018 1.100 1.120 1.070 1.100 92,736 +0.02(+1.85%)
Apr 11, 2018 1.100 1.110 1.060 1.080 164,115 -0.02(-1.82%)
Apr 10, 2018 1.060 1.100 1.050 1.100 111,528 +0.04(+3.77%)
Apr 09, 2018 1.100 1.110 1.060 1.060 181,022 -0.04(-3.64%)
Apr 06, 2018 1.120 1.130 1.100 1.100 87,150 -0.03(-2.65%)
Apr 05, 2018 1.140 1.150 1.120 1.130 99,774 -0.02(-1.74%)
Apr 04, 2018 1.130 1.150 1.120 1.150 135,955 +0.02(+1.77%)
Apr 03, 2018 1.140 1.160 1.120 1.130 67,553 +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.