Northern Dynasty Minerals Ltd Historical Data - NDM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Northern Dynasty Minerals Ltd (NDM)
Northern Dynasty Minerals Ltd (NDM) Historical

Northern Dynasty Minerals Ltd (NDM)

0.405

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.53164556962	0.395	0.42	0.395	35981	0.40601733	CS
4	-0.015	-3.57142857143	0.42	0.53	0.39	84336	0.44045612	CS
12	0.065	19.1176470588	0.34	0.53	0.31	81475	0.40234145	CS
26	-0.075	-15.625	0.48	0.56	0.31	99664	0.41507098	CS
52	0.115	39.6551724138	0.29	0.58	0.28	90949	0.40498857	CS
156	-0.315	-43.75	0.72	0.78	0.28	144937	0.48608387	CS
260	-0.315	-43.75	0.72	3.28	0.28	513942	1.10662562	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.405	-0.01	-2.41	0.405	0.405	0.405	12688
1713994800	0.415	-0.005	-1.19	0.415	0.415	0.415	9015
1713908400	0.42	0.015	3.70	0.4	0.42	0.4	18679
1713822000	0.405	0.005	1.25	0.4099999	0.415	0.4	102058
1713562800	0.4	0.005	1.27	0.395	0.42	0.395	37463
1713476400	0.395	-0.005	-1.25	0.4099999	0.42	0.39	112304
1713390000	0.4	-0.065	-13.98	0.46	0.46	0.4	197899
1713303600	0.465	0.01	2.20	0.435	0.465	0.435	125908
1713217200	0.455	-0.025	-5.21	0.45	0.47	0.435	167727
1712958000	0.48	0.005	1.05	0.48	0.53	0.465	255002
1712871600	0.475	0.04	9.20	0.44	0.48	0.44	239440
1712785200	0.435	0.01	2.35	0.43	0.455	0.43	85765
1712698800	0.425	0.01	2.41	0.42	0.43	0.415	41244
1712612400	0.415	-0.02	-4.60	0.425	0.43	0.415	52976
1712353200	0.435	0.005	1.16	0.425	0.435	0.425	35073
1712266800	0.43	0.01	2.38	0.415	0.43	0.415	18265
1712180400	0.42	0	0.00	0.425	0.425	0.4099999	36883
1712094000	0.42	-0.005	-1.18	0.425	0.425	0.415	30499
1712007600	0.425	0	0.00	0.42	0.44	0.42	23496
1711662000	0.425	0.01	2.41	0.415	0.43	0.415	33897
1711575600	0.415	-0.01	-2.35	0.425	0.425	0.415	20613
1711489200	0.425	0.005	1.19	0.415	0.43	0.415	16392
1711402800	0.42	-0.015	-3.45	0.43	0.435	0.42	32553
1711143600	0.435	0.035	8.75	0.4	0.455	0.4	91736
1711057200	0.4	-0.01	-2.44	0.425	0.425	0.395	89013
1710970800	0.4099999	0.0149999	3.80	0.4	0.42	0.4	72469
1710884400	0.395	-0.03	-7.06	0.415	0.415	0.39	113528
1710798000	0.425	-0.015	-3.41	0.44	0.44	0.415	9166
1710538800	0.44	0	0.00	0.445	0.445	0.4	173191
1710452400	0.44	0	0.00	0.46	0.46	0.4099999	64262
1710366000	0.44	0.0300001	7.32	0.415	0.49	0.415	373261
1710279600	0.4099999	0.0199999	5.13	0.39	0.4099999	0.385	408587
1710193200	0.39	0.015	4.00	0.375	0.39	0.375	36448
1709937600	0.375	-0.005	-1.32	0.37	0.375	0.37	6000
1709851200	0.38	0	0.00	0.38	0.385	0.375	29960
1709764800	0.38	0.02	5.56	0.365	0.385	0.365	88704
1709678400	0.36	-0.015	-4.00	0.37	0.375	0.35	74248
1709592000	0.375	0.045	13.64	0.325	0.395	0.325	409985
1709332800	0.33	0.01	3.13	0.32	0.33	0.32	16579
1709246400	0.32	0.005	1.59	0.31	0.32	0.31	5700
1709160000	0.315	0.005	1.61	0.31	0.315	0.31	16539
1709073600	0.31	-0.005	-1.59	0.315	0.32	0.31	26088
1708987200	0.315	-0.005	-1.56	0.315	0.32	0.315	103991
1708728000	0.32	0	0.00	0.32	0.325	0.32	242788
1708641600	0.32	-0.01	-3.03	0.325	0.33	0.32	102807
1708555200	0.33	0.005	1.54	0.325	0.33	0.325	6315
1708468800	0.325	-0.01	-2.99	0.34	0.34	0.325	35933
1708123200	0.335	0.005	1.52	0.33	0.34	0.33	91550
1708036800	0.33	-0.005	-1.49	0.33	0.33	0.33	3002
1707950400	0.335	0	0.00	0.33	0.335	0.33	28525
1707864000	0.335	-0.005	-1.47	0.335	0.34	0.33	12551
1707777600	0.34	0.005	1.49	0.33	0.3449999	0.33	25001
1707518400	0.335	0	0.00	0.335	0.34	0.335	51673
1707432000	0.335	0	0.00	0.35	0.35	0.33	79176
1707345600	0.335	0	0.00	0.335	0.335	0.335	0
1707259200	0.335	0	0.00	0.335	0.34	0.33	25790
1707172800	0.335	-0.005	-1.47	0.355	0.355	0.335	29467
1706913600	0.34	0.005	1.49	0.34	0.35	0.335	73687
1706827200	0.335	0.005	1.52	0.34	0.34	0.335	22374
1706740800	0.33	-0.015	-4.35	0.335	0.3449999	0.325	140176
1706654400	0.3449999	0.0049999	1.47	0.335	0.3449999	0.335	62480
1706568000	0.34	-0.02	-5.56	0.35	0.355	0.34	129554
1706308800	0.36	0.0150001	4.35	0.35	0.36	0.3449999	39954

Northern Dynasty Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions