
Northern Dynasty Minerals Ltd (NDM)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.21 | 24.7058823529 | 0.85 | 1.09 | 0.84 | 433996 | 0.98919437 | CS |
4 | 0.02 | 1.92307692308 | 1.04 | 1.1 | 0.79 | 284989 | 0.97186535 | CS |
12 | 0.31 | 41.3333333333 | 0.75 | 1.1 | 0.65 | 316569 | 0.94367897 | CS |
26 | 0.62 | 140.909090909 | 0.44 | 1.1 | 0.415 | 238530 | 0.81813472 | CS |
52 | 0.68 | 178.947368421 | 0.38 | 1.1 | 0.37 | 158330 | 0.72721666 | CS |
156 | 0.605 | 132.967032967 | 0.455 | 1.1 | 0.28 | 124222 | 0.54004409 | CS |
260 | 0.28 | 35.8974358974 | 0.78 | 3.28 | 0.28 | 487245 | 1.13061883 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741387200 | 1.06 | 0.01 | 0.95 | 1.03 | 1.06 | 1.03 | 352700 |
1741300800 | 1.05 | 0.03 | 2.94 | 1.05 | 1.09 | 1.02 | 629751 |
1741214400 | 1.02 | 0.11 | 12.09 | 0.98 | 1.06 | 0.96 | 908042 |
1741128000 | 0.91 | 0.05 | 5.81 | 0.89 | 0.93 | 0.86 | 282898 |
1741041600 | 0.86 | -0.01 | -1.15 | 0.85 | 0.91 | 0.84 | 222823 |
1740782400 | 0.87 | 0.02 | 2.35 | 0.85 | 0.89 | 0.85 | 126464 |
1740696000 | 0.85 | -0.07 | -7.61 | 0.9 | 0.91 | 0.85 | 183418 |
1740609600 | 0.92 | 0.11 | 13.58 | 0.8199999 | 0.92 | 0.8199999 | 355378 |
1740523200 | 0.81 | -0.07 | -7.95 | 0.86 | 0.87 | 0.79 | 321993 |
1740436800 | 0.88 | -0.06 | -6.38 | 0.95 | 0.95 | 0.87 | 267209 |
1740177600 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.93 | 344621 |
1740091200 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.96 | 90700 |
1740004800 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.99 | 174238 |
1739918400 | 1.01 | 0.03 | 3.06 | 1.02 | 1.05 | 0.99 | 219009 |
1739572800 | 0.98 | -0.03 | -2.97 | 1 | 1 | 0.98 | 168366 |
1739486400 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.98 | 88772 |
1739400000 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 0.98 | 325171 |
1739313600 | 1.04 | -0.05 | -4.59 | 1.1 | 1.1 | 1.02 | 382259 |
1739227200 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.07 | 228392 |
1738968000 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 95287 |
1738881600 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.02 | 210975 |
1738795200 | 1.04 | 0.03 | 2.97 | 1.04 | 1.05 | 1.01 | 251151 |
1738708800 | 1.01 | 0.04 | 4.12 | 0.97 | 1.03 | 0.95 | 201913 |
1738622400 | 0.97 | 0.04 | 4.30 | 0.9 | 0.98 | 0.89 | 333347 |
1738363200 | 0.93 | 0 | 0.00 | 0.96 | 0.97 | 0.93 | 86274 |
1738276800 | 0.93 | 0.03 | 3.33 | 0.92 | 0.97 | 0.92 | 317008 |
1738190400 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.85 | 358124 |
1738104000 | 0.92 | -0.06 | -6.12 | 0.98 | 1 | 0.91 | 440653 |
1738017600 | 0.98 | -0.04 | -3.92 | 1.02 | 1.03 | 0.96 | 507568 |
1737758400 | 1.02 | -0.03 | -2.86 | 1.09 | 1.1 | 1.02 | 616405 |
1737672000 | 1.05 | 0.07 | 7.14 | 0.97 | 1.06 | 0.97 | 937982 |
1737585600 | 0.98 | 0.01 | 1.03 | 0.99 | 1 | 0.95 | 321675 |
1737499200 | 0.97 | -0.04 | -3.96 | 1.06 | 1.06 | 0.94 | 494873 |
1737412800 | 1.01 | 0.09 | 9.78 | 0.93 | 1.02 | 0.93 | 415033 |
1737153600 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.91 | 96815 |
1737067200 | 0.92 | -0.03 | -3.16 | 0.95 | 0.96 | 0.92 | 153348 |
1736980800 | 0.95 | 0.03 | 3.26 | 0.93 | 0.96 | 0.92 | 81968 |
1736894400 | 0.92 | -0.04 | -4.17 | 0.94 | 0.95 | 0.91 | 48866 |
1736808000 | 0.96 | 0.07 | 7.87 | 0.92 | 0.97 | 0.87 | 398524 |
1736548800 | 0.89 | -0.01 | -1.11 | 0.92 | 0.94 | 0.88 | 285804 |
1736462400 | 0.9 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 100165 |
1736376000 | 0.9 | 0 | 0.00 | 0.89 | 0.92 | 0.84 | 458751 |
1736289600 | 0.9 | -0.06 | -6.25 | 1 | 1 | 0.87 | 439851 |
1736203200 | 0.96 | -0.03 | -3.03 | 1.02 | 1.03 | 0.95 | 620277 |
1735944000 | 0.99 | 0.03 | 3.13 | 0.98 | 1.07 | 0.97 | 730951 |
1735857600 | 0.96 | 0.13 | 15.66 | 0.85 | 0.99 | 0.85 | 1069788 |
1735684800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.81 | 175171 |
1735598400 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.85 | 0.81 | 453241 |
1735339200 | 0.8199999 | 0.0899999 | 12.33 | 0.78 | 0.8199999 | 0.77 | 612756 |
1735069200 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 30200 |
1734993600 | 0.73 | -0.02 | -2.67 | 0.75 | 0.76 | 0.73 | 80928 |
1734734400 | 0.75 | 0.07 | 10.29 | 0.71 | 0.75 | 0.6899999 | 270345 |
1734648000 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.65 | 155615 |
1734561600 | 0.67 | -0.06 | -8.22 | 0.75 | 0.75 | 0.66 | 270101 |
1734475200 | 0.73 | 0 | 0.00 | 0.76 | 0.76 | 0.71 | 79997 |
1734388800 | 0.73 | 0.01 | 1.39 | 0.71 | 0.76 | 0.71 | 98380 |
1734129600 | 0.72 | -0.01 | -1.37 | 0.75 | 0.76 | 0.72 | 108256 |
1734043200 | 0.73 | -0.03 | -3.95 | 0.75 | 0.8199999 | 0.73 | 516543 |
1733956800 | 0.76 | 0.06 | 8.57 | 0.7 | 0.79 | 0.7 | 788417 |
1733870400 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 181014 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales