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 (%)
Sep 30, 2016 0.9500 0.9600 0.9100 0.9200 314,641 -0.01(-1.08%)
Sep 29, 2016 0.9700 0.9700 0.9200 0.9300 528,167 -0.05(-5.10%)
Sep 28, 2016 0.9600 0.9800 0.9000 0.9800 598,495 +0.02(+2.08%)
Sep 27, 2016 0.9800 1.000 0.9450 0.9600 505,262 -0.05(-4.95%)
Sep 26, 2016 1.060 1.060 0.9800 1.010 710,975 -0.04(-3.81%)
Sep 23, 2016 1.060 1.110 1.030 1.050 430,969 +0.00(+0.00%)
Sep 22, 2016 1.120 1.170 1.040 1.050 785,604 -0.04(-3.67%)
Sep 21, 2016 0.9900 1.110 0.9800 1.090 692,209 +0.11(+11.22%)
Sep 20, 2016 0.9800 0.9900 0.9700 0.9800 162,047 -0.01(-1.01%)
Sep 19, 2016 0.9800 1.000 0.9400 0.9900 182,261 +0.00(+0.00%)
Sep 16, 2016 1.000 1.000 0.9800 0.9900 78,670 +0.00(+0.00%)
Sep 15, 2016 1.000 1.010 0.9500 0.9900 187,650 -0.03(-2.94%)
Sep 14, 2016 1.030 1.040 1.010 1.020 148,282 -0.01(-0.97%)
Sep 13, 2016 1.020 1.030 0.9900 1.030 289,242 +0.00(+0.00%)
Sep 12, 2016 0.9900 1.040 0.9800 1.030 564,309 +0.00(+0.00%)
Sep 09, 2016 1.060 1.080 1.010 1.030 341,041 -0.03(-2.83%)
Sep 08, 2016 1.100 1.100 1.050 1.060 582,723 -0.01(-0.93%)
Sep 07, 2016 1.110 1.120 1.040 1.070 1,119,363 -0.03(-2.73%)
Sep 06, 2016 1.030 1.120 1.030 1.100 891,358 +0.09(+8.91%)
Sep 02, 2016 1.010 1.010 1.010 0 +0.05(+5.21%)
Sep 01, 2016 0.9300 0.9800 0.8700 0.9600 556,340 +0.05(+5.49%)
Aug 31, 2016 0.9600 0.9700 0.9000 0.9100 475,324 -0.05(-5.21%)
Aug 30, 2016 0.9800 1.020 0.9500 0.9600 640,151 -0.02(-2.04%)
Aug 29, 2016 1.020 1.030 0.9800 0.9800 467,475 -0.03(-2.97%)
Aug 26, 2016 1.050 1.070 1.000 1.010 856,921 +0.01(+1.00%)
Aug 25, 2016 0.9900 1.040 0.9700 1.000 662,364 +0.01(+1.01%)
Aug 24, 2016 1.050 1.080 0.9700 0.9900 968,465 -0.08(-7.48%)
Aug 23, 2016 0.9700 1.090 0.9600 1.070 1,696,631 +0.07(+7.00%)
Aug 22, 2016 1.100 1.130 0.9600 1.000 2,311,202 -0.13(-11.50%)
Aug 19, 2016 1.160 1.180 1.100 1.130 1,337,306 -0.04(-3.42%)
Aug 18, 2016 1.270 1.330 1.130 1.170 3,026,464 -0.07(-5.65%)
Aug 17, 2016 1.330 1.340 1.090 1.240 4,355,811 -0.09(-6.77%)
Aug 16, 2016 1.280 1.480 1.260 1.330 4,383,879 +0.11(+9.02%)
Aug 15, 2016 1.150 1.270 1.130 1.220 3,283,743 +0.12(+10.91%)
Aug 12, 2016 1.080 1.150 1.060 1.100 6,214,330 +0.17(+18.28%)
Aug 11, 2016 0.9500 0.9600 0.9100 0.9300 831,412 -0.02(-2.11%)
Aug 10, 2016 0.9200 0.9800 0.9100 0.9500 1,308,722 +0.04(+4.40%)
Aug 09, 2016 1.020 1.040 0.9100 0.9100 1,363,759 -0.10(-9.90%)
Aug 08, 2016 0.9700 1.040 0.9600 1.010 2,465,681 +0.08(+8.60%)
Aug 05, 2016 0.8900 0.9300 0.8700 0.9300 1,099,571 +0.05(+5.68%)
Aug 04, 2016 0.8700 0.9000 0.8600 0.8800 1,519,705 +0.04(+4.76%)
Aug 03, 2016 0.8200 0.8900 0.8100 0.8400 1,939,427 +0.06(+7.69%)
Aug 02, 2016 0.7500 0.8000 0.7400 0.7800 2,066,019 +0.08(+11.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 28, 2016 0.6300 0.6800 0.6300 0.6600 1,416,891 +0.03(+4.76%)
Jul 27, 2016 0.5900 0.6300 0.5800 0.6300 676,171 +0.03(+5.00%)
Jul 26, 2016 0.6000 0.6000 0.5800 0.6000 199,884 +0.01(+1.69%)
Jul 25, 2016 0.5800 0.5900 0.5550 0.5900 440,990 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.6000 0.5600 0.5900 326,867 -0.01(-1.67%)
Jul 21, 2016 0.5800 0.6100 0.5800 0.6000 193,323 +0.02(+3.45%)
Jul 20, 2016 0.5900 0.6000 0.5800 0.5800 203,673 -0.02(-3.33%)
Jul 19, 2016 0.6400 0.6400 0.6000 0.6000 256,495 -0.04(-6.25%)
Jul 18, 2016 0.6600 0.6700 0.6300 0.6400 424,447 -0.01(-1.54%)
Jul 15, 2016 0.6500 0.6900 0.6400 0.6500 875,103 +0.00(+0.00%)
Jul 14, 2016 0.5900 0.6500 0.5700 0.6500 1,813,750 +0.07(+12.07%)
Jul 13, 2016 0.6100 0.6300 0.5800 0.5800 1,240,944 -0.03(-4.92%)
Jul 12, 2016 0.6900 0.6900 0.6000 0.6100 2,061,412 -0.08(-11.59%)
Jul 11, 2016 0.5900 0.7600 0.5800 0.6900 3,187,217 +0.13(+23.21%)
Jul 08, 2016 0.5700 0.4400 0.5600 2,982,841 +0.12(+27.27%)
Jul 07, 2016 0.4450 0.4500 0.4350 0.4400 1,212,748 -0.01(-2.22%)
Jul 05, 2016 0.4100 0.4650 0.3950 0.4500 707,867 +0.06(+15.38%)
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.