Northern Dynasty Minerals Ltd. NDM
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,89-0,07 (-%3,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,89 | -%3,57 | CAD 1,95 | CAD 1,95 | CAD 1,88 | 601,85K |
| 2026-09-30 | CAD 1,96 | -%3,92 | CAD 2,11 | CAD 2,17 | CAD 1,95 | 1,28M |
| 2026-09-29 | CAD 2,04 | -%0,49 | CAD 2,10 | CAD 2,11 | CAD 2,03 | 832,90K |
| 2026-09-28 | CAD 2,05 | +%4,59 | CAD 1,94 | CAD 2,09 | CAD 1,89 |
| 1,07M |
| 2026-09-25 | CAD 1,96 | -%1,51 | CAD 2,00 | CAD 2,02 | CAD 1,94 | 657,00K |
| 2026-09-24 | CAD 1,99 | +%0,51 | CAD 1,98 | CAD 2,01 | CAD 1,93 | 1,10M |
| 2026-09-23 | CAD 1,98 | -%1,98 | CAD 2,04 | CAD 2,08 | CAD 1,95 | 659,30K |
| 2026-09-22 | CAD 2,02 | +%4,12 | CAD 2,00 | CAD 2,04 | CAD 1,92 | 1,22M |
| 2026-09-21 | CAD 1,94 | +%5,43 | CAD 1,93 | CAD 1,95 | CAD 1,87 | 1,11M |
| 2026-09-18 | CAD 1,84 | +%3,37 | CAD 1,78 | CAD 1,85 | CAD 1,76 | 1,28M |
| 2026-09-17 | CAD 1,78 | +%2,89 | CAD 1,78 | CAD 1,80 | CAD 1,76 | 842,50K |
| 2026-09-16 | CAD 1,73 | -%0,57 | CAD 1,77 | CAD 1,77 | CAD 1,68 | 1,04M |
| 2026-09-15 | CAD 1,74 | -%9,37 | CAD 1,92 | CAD 1,94 | CAD 1,72 | 2,11M |
| 2026-09-14 | CAD 1,92 | -%1,03 | CAD 1,93 | CAD 1,96 | CAD 1,91 | 2,44M |
| 2026-09-11 | CAD 1,94 | -%3,48 | CAD 2,04 | CAD 2,04 | CAD 1,92 | 1,19M |
| 2026-09-10 | CAD 2,01 | -%4,74 | CAD 2,05 | CAD 2,06 | CAD 1,98 | 1,18M |
| 2026-09-09 | CAD 2,11 | +%1,93 | CAD 2,08 | CAD 2,17 | CAD 2,08 | 928,80K |
| 2026-09-08 | CAD 2,07 | +%1,47 | CAD 2,05 | CAD 2,17 | CAD 2,04 | 752,00K |
| 2026-09-04 | CAD 2,04 | -%1,92 | CAD 2,08 | CAD 2,08 | CAD 2,03 | 520,70K |
| 2026-09-03 | CAD 2,08 | -%5,02 | CAD 2,23 | CAD 2,23 | CAD 2,05 | 1,02M |
| 2026-09-02 | CAD 2,19 | +%1,86 | CAD 2,18 | CAD 2,25 | CAD 2,16 | 1,59M |
| 2026-09-01 | CAD 2,15 | -%8,12 | CAD 2,30 | CAD 2,30 | CAD 2,15 | 942,60K |
| 2026-08-31 | CAD 2,34 | -%0,43 | CAD 2,35 | CAD 2,35 | CAD 2,30 | 594,20K |
| 2026-08-28 | CAD 2,35 | -%4,08 | CAD 2,45 | CAD 2,45 | CAD 2,31 | 905,30K |
| 2026-08-27 | CAD 2,45 | +%1,24 | CAD 2,42 | CAD 2,47 | CAD 2,40 | 763,60K |
| 2026-08-26 | CAD 2,42 | -%2,42 | CAD 2,47 | CAD 2,52 | CAD 2,41 | 930,10K |
| 2026-08-25 | CAD 2,48 | +%1,22 | CAD 2,47 | CAD 2,51 | CAD 2,43 | 679,60K |
| 2026-08-24 | CAD 2,45 | +%2,08 | CAD 2,42 | CAD 2,47 | CAD 2,37 | 678,40K |
| 2026-08-21 | CAD 2,40 | +%4,80 | CAD 2,33 | CAD 2,44 | CAD 2,33 | 1,23M |
| 2026-08-20 | CAD 2,29 | -%1,29 | CAD 2,29 | CAD 2,30 | CAD 2,23 | 680,80K |
| 2026-08-19 | CAD 2,32 | +%6,91 | CAD 2,24 | CAD 2,34 | CAD 2,24 | 1,32M |
| 2026-08-18 | CAD 2,17 | -%3,12 | CAD 2,18 | CAD 2,20 | CAD 2,14 | 849,50K |
| 2026-08-17 | CAD 2,24 | -%0,88 | CAD 2,23 | CAD 2,30 | CAD 2,21 | 594,40K |
| 2026-08-14 | CAD 2,26 | -%1,31 | CAD 2,29 | CAD 2,35 | CAD 2,23 | 865,50K |
| 2026-08-13 | CAD 2,29 | -%2,97 | CAD 2,35 | CAD 2,38 | CAD 2,28 | 1,14M |
| 2026-08-12 | CAD 2,36 | -%0,42 | CAD 2,40 | CAD 2,43 | CAD 2,35 | 789,20K |
| 2026-08-11 | CAD 2,37 | +%0,85 | CAD 2,37 | CAD 2,40 | CAD 2,33 | 266,60K |
| 2026-08-10 | CAD 2,35 | -%1,26 | CAD 2,40 | CAD 2,46 | CAD 2,34 | 440,70K |
| 2026-08-07 | CAD 2,38 | +%4,39 | CAD 2,34 | CAD 2,41 | CAD 2,32 | 1,13M |
| 2026-08-06 | CAD 2,28 | -%3,39 | CAD 2,32 | CAD 2,37 | CAD 2,28 | 772,00K |
| 2026-08-05 | CAD 2,36 | +%4,89 | CAD 2,28 | CAD 2,40 | CAD 2,26 | 827,40K |
| 2026-08-04 | CAD 2,25 | +%14,80 | CAD 2,08 | CAD 2,30 | CAD 2,06 | 831,80K |
| 2026-07-31 | CAD 1,96 | %0,00 | CAD 2,00 | CAD 2,01 | CAD 1,93 | 874,10K |
| 2026-07-30 | CAD 1,96 | +%1,55 | CAD 2,00 | CAD 2,00 | CAD 1,92 | 660,90K |
| 2026-07-29 | CAD 1,93 | -%6,31 | CAD 2,05 | CAD 2,05 | CAD 1,93 | 1,82M |
| 2026-07-28 | CAD 2,06 | -%5,50 | CAD 2,13 | CAD 2,13 | CAD 2,00 | 1,32M |
| 2026-07-27 | CAD 2,18 | -%1,80 | CAD 2,24 | CAD 2,26 | CAD 2,13 | 769,00K |
| 2026-07-24 | CAD 2,22 | -%8,64 | CAD 2,43 | CAD 2,43 | CAD 2,17 | 1,16M |
| 2026-07-23 | CAD 2,43 | +%0,41 | CAD 2,39 | CAD 2,45 | CAD 2,36 | 398,30K |
| 2026-07-22 | CAD 2,42 | -%0,82 | CAD 2,44 | CAD 2,53 | CAD 2,41 | 666,10K |
| 2026-07-21 | CAD 2,44 | +%7,49 | CAD 2,34 | CAD 2,45 | CAD 2,33 | 1,13M |
| 2026-07-20 | CAD 2,27 | -%1,73 | CAD 2,32 | CAD 2,33 | CAD 2,25 | 412,60K |
| 2026-07-17 | CAD 2,31 | +%2,67 | CAD 2,22 | CAD 2,34 | CAD 2,18 | 1,27M |
| 2026-07-16 | CAD 2,25 | -%5,46 | CAD 2,30 | CAD 2,32 | CAD 2,22 | 1,36M |
| 2026-07-15 | CAD 2,38 | -%3,25 | CAD 2,44 | CAD 2,48 | CAD 2,31 | 455,10K |
| 2026-07-14 | CAD 2,46 | +%6,03 | CAD 2,36 | CAD 2,47 | CAD 2,32 | 674,30K |
| 2026-07-13 | CAD 2,32 | -%3,33 | CAD 2,38 | CAD 2,38 | CAD 2,26 | 590,80K |
| 2026-07-10 | CAD 2,40 | -%2,83 | CAD 2,45 | CAD 2,47 | CAD 2,38 | 462,60K |
| 2026-07-09 | CAD 2,47 | +%7,86 | CAD 2,33 | CAD 2,48 | CAD 2,32 | 397,90K |
| 2026-07-08 | CAD 2,29 | -%2,97 | CAD 2,30 | CAD 2,35 | CAD 2,19 | 1,12M |
| 2026-07-07 | CAD 2,36 | -%10,94 | CAD 2,60 | CAD 2,60 | CAD 2,36 | 1,56M |
| 2026-07-06 | CAD 2,65 | -%2,93 | CAD 2,71 | CAD 2,77 | CAD 2,64 | 742,20K |
| 2026-07-03 | CAD 2,73 | +%3,80 | CAD 2,66 | CAD 2,80 | CAD 2,65 | 340,70K |
| 2026-07-02 | CAD 2,63 | -%2,95 | CAD 2,66 | CAD 2,80 | CAD 2,61 | 1,30M |
| 2026-06-30 | CAD 2,71 | -%4,24 | CAD 2,85 | CAD 2,99 | CAD 2,71 | 1,64M |
| 2026-06-29 | CAD 2,83 | +%5,99 | CAD 2,74 | CAD 2,85 | CAD 2,74 | 998,00K |
| 2026-06-26 | CAD 2,67 | +%4,30 | CAD 2,55 | CAD 2,72 | CAD 2,53 | 585,10K |
| 2026-06-25 | CAD 2,56 | -%1,16 | CAD 2,67 | CAD 2,70 | CAD 2,50 | 905,60K |
| 2026-06-24 | CAD 2,59 | -%6,83 | CAD 2,77 | CAD 2,80 | CAD 2,56 | 972,60K |
| 2026-06-23 | CAD 2,78 | -%3,47 | CAD 2,84 | CAD 2,89 | CAD 2,75 | 729,90K |
| 2026-06-22 | CAD 2,88 | -%2,04 | CAD 2,99 | CAD 3,07 | CAD 2,87 | 871,30K |
| 2026-06-19 | CAD 2,94 | -%1,34 | CAD 2,96 | CAD 2,98 | CAD 2,89 | 481,40K |
| 2026-06-18 | CAD 2,98 | -%1,00 | CAD 3,04 | CAD 3,13 | CAD 2,91 | 728,60K |
| 2026-06-17 | CAD 3,01 | +%1,69 | CAD 3,05 | CAD 3,19 | CAD 3,01 | 1,13M |
| 2026-06-16 | CAD 2,96 | -%3,58 | CAD 3,10 | CAD 3,22 | CAD 2,96 | 1,15M |
| 2026-06-15 | CAD 3,07 | +%8,10 | CAD 2,99 | CAD 3,12 | CAD 2,99 | 904,60K |
| 2026-06-12 | CAD 2,84 | +%4,41 | CAD 2,75 | CAD 2,92 | CAD 2,75 | 773,70K |
| 2026-06-11 | CAD 2,72 | +%5,02 | CAD 2,62 | CAD 2,75 | CAD 2,58 | 888,50K |
| 2026-06-10 | CAD 2,59 | -%4,78 | CAD 2,65 | CAD 2,70 | CAD 2,58 | 740,20K |
| 2026-06-09 | CAD 2,72 | -%1,81 | CAD 2,79 | CAD 2,85 | CAD 2,60 | 956,50K |
| 2026-06-08 | CAD 2,77 | +%4,14 | CAD 2,82 | CAD 2,86 | CAD 2,72 | 1,12M |
| 2026-06-05 | CAD 2,66 | -%14,47 | CAD 3,07 | CAD 3,08 | CAD 2,64 | 2,05M |
| 2026-06-04 | CAD 3,11 | %0,00 | CAD 3,09 | CAD 3,27 | CAD 3,05 | 1,54M |
| 2026-06-03 | CAD 3,11 | -%5,47 | CAD 3,25 | CAD 3,27 | CAD 3,07 | 1,27M |
| 2026-06-02 | CAD 3,29 | +%3,79 | CAD 3,20 | CAD 3,31 | CAD 3,17 | 1,92M |
| 2026-06-01 | CAD 3,17 | -%2,16 | CAD 3,24 | CAD 3,36 | CAD 3,15 | 2,16M |
| 2026-05-29 | CAD 3,24 | +%7,64 | CAD 2,99 | CAD 3,24 | CAD 2,96 | 3,53M |
| 2026-05-28 | CAD 3,01 | +%0,33 | CAD 2,99 | CAD 3,06 | CAD 2,93 | 804,40K |
| 2026-05-27 | CAD 3,00 | -%0,33 | CAD 2,99 | CAD 3,07 | CAD 2,92 | 983,70K |
| 2026-05-26 | CAD 3,01 | +%1,01 | CAD 2,92 | CAD 3,07 | CAD 2,92 | 1,22M |