Premium
Northern Dynasty Minerals Ltd (NDM)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 3.0612244898 | 0.98 | 1.03 | 0.85 | 307081 | 0.92881701 | CS |
| 4 | 0.01 | 1 | 1 | 1.1 | 0.84 | 344652 | 0.96335066 | CS |
| 12 | 0.36 | 55.3846153846 | 0.65 | 1.1 | 0.6 | 265561 | 0.87070947 | CS |
| 26 | 0.53 | 110.416666667 | 0.48 | 1.1 | 0.415 | 203914 | 0.7560368 | CS |
| 52 | 0.655 | 184.507042254 | 0.355 | 1.1 | 0.31 | 140642 | 0.66687867 | CS |
| 156 | 0.625 | 162.337662338 | 0.385 | 1.1 | 0.28 | 120756 | 0.50724662 | CS |
| 260 | 0.45 | 80.3571428571 | 0.56 | 3.28 | 0.28 | 493281 | 1.11789009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733784000 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 66586 |
| 1733524800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 33143 |
| 1733438400 | 0.68 | 0.02 | 3.03 | 0.65 | 0.71 | 0.65 | 98975 |
| 1733352000 | 0.66 | 0.02 | 3.13 | 0.64 | 0.67 | 0.64 | 123686 |
| 1733265600 | 0.64 | 0.01 | 1.59 | 0.61 | 0.64 | 0.61 | 66227 |
| 1733179200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 23796 |
| 1732920000 | 0.63 | -0.02 | -3.08 | 0.62 | 0.64 | 0.61 | 8011 |
| 1732833600 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.61 | 24003 |
| 1732747200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 132386 |
| 1732660800 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 12615 |
| 1732574400 | 0.65 | 0.01 | 1.56 | 0.65 | 0.66 | 0.64 | 140962 |
| 1732315200 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.64 | 60187 |
| 1732228800 | 0.65 | 0 | 0.00 | 0.63 | 0.6899999 | 0.63 | 158918 |
| 1732142400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 121662 |
| 1732056000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.65 | 68962 |
| 1731969600 | 0.67 | 0.03 | 4.69 | 0.64 | 0.72 | 0.64 | 429827 |
| 1731710400 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.62 | 56098 |
| 1731624000 | 0.63 | 0.03 | 5.00 | 0.61 | 0.65 | 0.61 | 136325 |
| 1731537600 | 0.6 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 71533 |
| 1731451200 | 0.6 | -0.06 | -9.09 | 0.65 | 0.65 | 0.6 | 168037 |
| 1731364800 | 0.66 | -0.03 | -4.35 | 0.66 | 0.71 | 0.63 | 234389 |
| 1731105600 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.67 | 335425 |
| 1731019200 | 0.71 | 0 | 0.00 | 0.74 | 0.74 | 0.68 | 398754 |
| 1730932800 | 0.71 | 0.13 | 22.41 | 0.7 | 0.77 | 0.65 | 2376487 |
| 1730846400 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.6 | 0.58 | 312698 |
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
