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

Northern Dynasty Minerals (TSX: NDM )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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, 2015 0.4500 0.4500 0.4000 0.4000 86,500 -0.05(-11.11%)
Sep 29, 2015 0.4750 0.5100 0.4500 0.4500 38,130 -0.02(-4.26%)
Sep 28, 2015 0.4800 0.4800 0.4700 0.4700 14,021 -0.01(-2.08%)
Sep 25, 2015 0.4800 0.4850 0.4800 0.4800 17,000 +0.00(+0.00%)
Sep 24, 2015 0.4950 0.4950 0.4800 0.4800 34,500 -0.02(-4.00%)
Sep 23, 2015 0.5200 0.5300 0.5000 0.5000 50,754 -0.01(-1.96%)
Sep 22, 2015 0.5100 0.5300 0.4900 0.5100 28,250 -0.01(-1.92%)
Sep 21, 2015 0.5400 0.5400 0.5200 0.5200 15,508 -0.02(-3.70%)
Sep 18, 2015 0.5300 0.5400 0.5200 0.5400 18,100 +0.01(+1.89%)
Sep 17, 2015 0.5200 0.5300 0.5200 0.5300 2,363 +0.00(+0.00%)
Sep 16, 2015 0.5200 0.5400 0.5200 0.5300 22,500 +0.00(+0.00%)
Sep 15, 2015 0.5200 0.5600 0.4900 0.5300 198,500 +0.02(+3.92%)
Sep 14, 2015 0.5500 0.5800 0.5100 0.5100 90,604 -0.04(-7.27%)
Sep 11, 2015 0.5400 0.5500 0.5400 0.5500 36,642 +0.00(+0.00%)
Sep 10, 2015 0.5400 0.5500 0.5200 0.5500 59,500 +0.04(+7.84%)
Sep 09, 2015 0.5400 0.5400 0.5100 0.5100 40,048 -0.01(-1.92%)
Sep 08, 2015 0.5300 0.5300 0.5000 0.5200 11,851 -0.01(-1.89%)
Sep 04, 2015 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Sep 03, 2015 0.4900 0.4900 0.4800 0.4800 2,000 -0.02(-4.00%)
Sep 02, 2015 0.5100 0.5100 0.4800 0.5000 31,452 +0.00(+0.00%)
Sep 01, 2015 0.5600 0.6700 0.5000 0.5000 92,250 -0.10(-16.67%)
Aug 31, 2015 0.4200 0.6000 0.4200 0.6000 110,020 +0.14(+30.43%)
Aug 28, 2015 0.4400 0.4600 0.4150 0.4600 41,873 +0.02(+4.55%)
Aug 27, 2015 0.4200 0.4400 0.4200 0.4400 58,695 +0.03(+8.64%)
Aug 26, 2015 0.4000 0.4200 0.3800 0.4050 145,600 -0.00(-1.22%)
Aug 25, 2015 0.4000 0.4100 0.4000 0.4100 15,117 +0.00(+0.00%)
Aug 24, 2015 0.4100 0.4100 0.4000 0.4100 17,585 +0.01(+2.50%)
Aug 21, 2015 0.4300 0.4300 0.4000 0.4000 21,000 -0.03(-6.98%)
Aug 20, 2015 0.4000 0.4350 0.4000 0.4300 14,252 +0.03(+7.50%)
Aug 19, 2015 0.4250 0.4300 0.4000 0.4000 29,100 -0.02(-5.88%)
Aug 18, 2015 0.4200 0.4250 0.4200 0.4250 5,500 -0.02(-3.41%)
Aug 17, 2015 0.4300 0.4450 0.4300 0.4400 25,560 +0.01(+2.33%)
Aug 14, 2015 0.4100 0.4300 0.4000 0.4300 62,200 +0.03(+7.50%)
Aug 13, 2015 0.4150 0.4150 0.4000 0.4000 23,210 -0.02(-5.88%)
Aug 12, 2015 0.4000 0.4250 0.4000 0.4250 38,500 +0.02(+6.25%)
Aug 11, 2015 0.4600 0.4600 0.3900 0.4000 129,800 -0.05(-11.11%)
Aug 10, 2015 0.4200 0.4550 0.4200 0.4500 62,100 +0.01(+1.12%)
Aug 07, 2015 0.4300 0.4450 0.4300 0.4450 11,766 +0.04(+11.25%)
Aug 06, 2015 0.4000 0.4000 0.3950 0.4000 33,200 +0.00(+0.00%)
Aug 05, 2015 0.4200 0.4200 0.4000 0.4000 26,850 -0.01(-3.61%)
Aug 04, 2015 0.4150 0.4150 0.4150 0.4150 1,050 +0.01(+1.22%)
Jul 31, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jul 30, 2015 0.4350 0.4350 0.4250 0.4250 12,496 +0.01(+2.41%)
Jul 29, 2015 0.3950 0.4150 0.3950 0.4150 17,916 +0.02(+5.06%)
Jul 28, 2015 0.3750 0.4075 0.3750 0.3950 2,500 -0.01(-1.25%)
Jul 27, 2015 0.4250 0.4250 0.4000 0.4000 38,100 -0.01(-2.44%)
Jul 24, 2015 0.4100 0.4100 0.3950 0.4100 6,000 +0.02(+5.13%)
Jul 23, 2015 0.3900 0.3900 0.3650 0.3900 48,142 -0.01(-1.27%)
Jul 22, 2015 0.4050 0.4050 0.3950 0.3950 5,600 -0.04(-9.20%)
Jul 20, 2015 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 17, 2015 0.4250 0.4250 0.4000 0.4200 62,320 +0.01(+1.20%)
Jul 16, 2015 0.4250 0.4250 0.4150 0.4150 45,500 -0.01(-2.35%)
Jul 15, 2015 0.4250 0.4250 0.4250 0.4250 13,000 -0.01(-2.30%)
Jul 14, 2015 0.4200 0.4600 0.4200 0.4350 22,900 -0.03(-5.43%)
Jul 13, 2015 0.4250 0.4600 0.4200 0.4600 5,200 +0.04(+8.24%)
Jul 10, 2015 0.4400 0.4500 0.4250 0.4250 18,860 -0.03(-5.56%)
Jul 09, 2015 0.4500 0.4500 0.4300 0.4500 26,143 +0.00(+0.00%)
Jul 08, 2015 0.4200 0.4500 0.4200 0.4500 6,353 +0.02(+4.65%)
Jul 07, 2015 0.4300 0.4300 0.4200 0.4300 5,500 +0.02(+3.61%)
Jul 06, 2015 0.4050 0.4150 0.4000 0.4150 3,550 +0.02(+5.06%)
Jul 03, 2015 0.3850 0.4000 0.3800 0.3950 3,967 -0.02(-4.82%)
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.