Skip to main content
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 (%)
May 31, 2017 2.200 2.220 2.100 2.120 920,564 -0.10(-4.50%)
May 30, 2017 2.310 2.340 2.220 2.220 554,093 -0.06(-2.63%)
May 29, 2017 2.350 2.350 2.270 2.280 370,200 -0.02(-0.87%)
May 26, 2017 2.260 2.350 2.230 2.300 838,267 +0.06(+2.68%)
May 25, 2017 2.200 2.240 2.140 2.240 745,940 +0.03(+1.36%)
May 24, 2017 2.330 2.330 2.180 2.210 1,197,014 -0.12(-5.15%)
May 23, 2017 2.390 2.460 2.330 2.330 573,841 -0.01(-0.43%)
May 19, 2017 2.350 2.430 2.320 2.340 760,476 +0.02(+0.86%)
May 18, 2017 2.440 2.440 2.310 2.320 1,093,815 -0.10(-4.13%)
May 17, 2017 2.450 2.580 2.390 2.420 1,658,271 -0.02(-0.82%)
May 16, 2017 2.420 2.480 2.365 2.440 1,497,383 -0.03(-1.21%)
May 15, 2017 2.550 2.650 2.270 2.470 4,656,136 -0.05(-1.98%)
May 12, 2017 3.290 3.300 2.280 2.520 10,695,772 -0.45(-15.15%)
May 11, 2017 2.810 3.000 2.640 2.970 4,348,349 +0.22(+8.00%)
May 10, 2017 2.980 3.160 2.480 2.750 7,229,725 -0.09(-3.17%)
May 09, 2017 2.580 2.870 2.570 2.840 3,702,472 +0.34(+13.60%)
May 08, 2017 2.250 2.590 2.220 2.500 3,795,195 +0.31(+14.16%)
May 05, 2017 2.370 2.380 2.150 2.190 2,572,358 +0.19(+9.50%)
May 04, 2017 2.000 2.050 1.900 2.000 1,107,557 -0.05(-2.44%)
May 03, 2017 2.170 2.230 2.020 2.050 1,662,893 -0.15(-6.82%)
May 02, 2017 2.190 2.230 2.150 2.200 564,954 +0.05(+2.33%)
May 01, 2017 2.160 2.240 2.140 2.150 869,993 -0.02(-0.92%)
Apr 28, 2017 2.130 2.190 2.100 2.170 814,525 +0.08(+3.83%)
Apr 27, 2017 2.330 2.330 2.010 2.090 1,830,326 -0.16(-7.11%)
Apr 26, 2017 2.050 2.340 2.040 2.250 3,054,002 +0.20(+9.76%)
Apr 25, 2017 2.000 2.060 1.990 2.050 865,510 +0.05(+2.50%)
Apr 24, 2017 2.010 2.050 1.970 2.000 770,198 -0.03(-1.48%)
Apr 21, 2017 2.010 2.050 1.980 2.030 628,591 +0.04(+2.01%)
Apr 20, 2017 1.920 2.050 1.920 1.990 1,618,865 +0.06(+3.11%)
Apr 19, 2017 2.010 2.030 1.920 1.930 1,069,684 -0.11(-5.39%)
Apr 18, 2017 2.060 2.070 1.950 2.040 1,134,734 -0.01(-0.49%)
Apr 17, 2017 2.150 2.250 1.980 2.050 1,950,220 -0.12(-5.53%)
Apr 13, 2017 2.400 2.400 2.140 2.170 4,841,027 -0.25(-10.33%)
Apr 12, 2017 2.050 2.460 1.970 2.420 10,694,817 +0.59(+32.24%)
Apr 11, 2017 1.880 1.890 1.790 1.830 885,659 -0.01(-0.54%)
Apr 10, 2017 1.750 1.860 1.710 1.840 1,439,154 +0.13(+7.60%)
Apr 07, 2017 1.700 1.740 1.670 1.710 955,070 +0.06(+3.64%)
Apr 06, 2017 1.680 1.690 1.630 1.650 550,232 +0.01(+0.61%)
Apr 05, 2017 1.770 1.790 1.630 1.640 2,356,391 -0.15(-8.38%)
Apr 04, 2017 1.910 1.910 1.790 1.790 1,093,022 -0.09(-4.79%)
Apr 03, 2017 1.910 1.930 1.870 1.880 406,504 +0.01(+0.53%)
Mar 31, 2017 1.900 1.920 1.850 1.870 614,515 -0.01(-0.53%)
Mar 30, 2017 1.890 1.980 1.850 1.880 953,906 -0.02(-1.05%)
Mar 29, 2017 1.860 1.920 1.850 1.900 460,808 +0.04(+2.15%)
Mar 28, 2017 1.910 1.950 1.830 1.860 633,242 -0.04(-2.11%)
Mar 27, 2017 1.830 1.920 1.780 1.900 746,638 +0.10(+5.56%)
Mar 24, 2017 1.830 1.870 1.760 1.800 645,911 +0.00(+0.00%)
Mar 23, 2017 1.860 1.860 1.780 1.800 415,742 -0.06(-3.23%)
Mar 22, 2017 1.890 1.900 1.750 1.860 1,364,674 -0.02(-1.06%)
Mar 21, 2017 2.130 2.130 1.840 1.880 3,050,379 -0.20(-9.62%)
Mar 20, 2017 1.850 2.100 1.810 2.080 3,833,489 +0.16(+8.33%)
Mar 17, 2017 1.600 1.920 1.600 1.920 2,579,801 +0.30(+18.52%)
Mar 16, 2017 1.780 1.800 1.610 1.620 1,849,387 -0.08(-4.71%)
Mar 15, 2017 1.460 1.700 1.460 1.700 2,453,808 +0.27(+18.88%)
Mar 14, 2017 1.620 1.630 1.430 1.430 2,112,459 -0.16(-10.06%)
Mar 13, 2017 1.680 1.710 1.560 1.590 1,229,098 -0.03(-1.85%)
Mar 10, 2017 1.660 1.710 1.570 1.620 1,448,607 -0.03(-1.82%)
Mar 09, 2017 1.760 1.790 1.630 1.650 1,799,540 -0.14(-7.82%)
Mar 08, 2017 1.580 1.810 1.460 1.790 4,919,817 +0.20(+12.58%)
Mar 07, 2017 1.830 1.850 1.580 1.590 4,301,679 -0.28(-14.97%)
Mar 06, 2017 1.880 1.910 1.810 1.870 1,175,882 -0.04(-2.09%)
Mar 03, 2017 1.970 1.990 1.740 1.910 3,633,980 -0.06(-3.05%)
Mar 02, 2017 2.120 2.150 1.950 1.970 2,194,320 -0.15(-7.08%)
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.