Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 0.9900 1.020 0.9900 1.020 90,395 +0.02(+2.00%)
Jan 30, 2019 0.9800 1.020 0.9800 1.000 51,840 +0.00(+0.00%)
Jan 29, 2019 1.000 1.050 0.9900 1.000 259,710 +0.02(+2.04%)
Jan 28, 2019 0.9600 0.9900 0.9300 0.9800 104,019 +0.05(+5.38%)
Jan 25, 2019 0.9400 0.9500 0.9300 0.9300 48,649 +0.00(+0.00%)
Jan 24, 2019 0.9600 0.9700 0.9300 0.9300 44,341 +0.00(+0.00%)
Jan 23, 2019 0.9400 0.9700 0.9300 0.9300 56,593 -0.02(-2.11%)
Jan 22, 2019 0.9200 0.9600 0.9200 0.9500 36,866 +0.02(+2.15%)
Jan 21, 2019 0.9600 0.9600 0.8900 0.9300 40,550 -0.02(-2.11%)
Jan 18, 2019 0.9700 0.9700 0.9400 0.9500 105,108 -0.02(-2.06%)
Jan 17, 2019 0.9500 0.9700 0.9400 0.9700 48,271 +0.02(+2.11%)
Jan 16, 2019 0.9500 0.9700 0.9100 0.9500 171,925 +0.02(+2.15%)
Jan 15, 2019 0.8700 0.9300 0.8600 0.9300 1,211,125 +0.06(+6.90%)
Jan 14, 2019 0.8900 0.8900 0.8600 0.8700 16,620 +0.01(+1.16%)
Jan 11, 2019 0.8400 0.8600 0.8300 0.8600 50,900 +0.01(+1.18%)
Jan 10, 2019 0.8800 0.8800 0.8500 0.8500 88,767 -0.02(-2.30%)
Jan 09, 2019 0.8800 0.9000 0.8600 0.8700 137,105 -0.01(-1.14%)
Jan 08, 2019 0.8900 0.9000 0.8700 0.8800 53,035 -0.02(-2.22%)
Jan 07, 2019 0.8900 0.9200 0.8600 0.9000 129,573 +0.02(+2.27%)
Jan 04, 2019 0.8000 0.9200 0.8000 0.8800 369,687 +0.08(+10.00%)
Jan 03, 2019 0.8000 0.8000 0.8000 0.8000 259,291 +0.00(+0.00%)
Jan 02, 2019 0.7900 0.8000 0.7900 0.8000 465,701 +0.04(+5.26%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Dec 28, 2018 0.7600 0.8000 0.7600 0.8000 32,944 +0.02(+2.56%)
Dec 27, 2018 0.7600 0.8000 0.7600 0.7800 122,627 +0.08(+11.43%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 21, 2018 0.7800 0.7800 0.7100 0.7100 177,320 -0.07(-8.97%)
Dec 20, 2018 0.7800 0.8000 0.7700 0.7800 138,800 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.8000 0.7800 0.7800 28,610 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.7600 0.8000 149,912 +0.02(+2.56%)
Dec 17, 2018 0.8200 0.8200 0.7800 0.7800 99,880 -0.03(-3.70%)
Dec 14, 2018 0.8200 0.8200 0.8000 0.8100 18,308 +0.00(+0.00%)
Dec 13, 2018 0.8500 0.8500 0.8000 0.8100 49,789 -0.03(-3.57%)
Dec 12, 2018 0.8500 0.8600 0.8200 0.8400 178,597 -0.03(-3.45%)
Dec 11, 2018 0.8900 0.9000 0.8400 0.8700 679,197 -0.01(-1.14%)
Dec 10, 2018 0.8300 0.9100 0.8300 0.8800 135,100 -0.02(-2.22%)
Dec 07, 2018 0.9100 0.9500 0.8800 0.9000 78,723 -0.01(-1.10%)
Dec 06, 2018 0.9300 0.9300 0.9000 0.9100 61,372 +0.00(+0.00%)
Dec 05, 2018 0.9300 0.9800 0.9000 0.9100 107,437 -0.04(-4.21%)
Dec 04, 2018 0.9300 0.9600 0.8800 0.9500 156,708 +0.01(+1.06%)
Dec 03, 2018 1.000 1.000 0.9200 0.9400 383,460 -0.06(-6.00%)
Nov 30, 2018 1.010 1.020 1.000 1.000 234,043 +0.00(+0.00%)
Nov 29, 2018 1.010 1.020 0.9900 1.000 166,137 +0.01(+1.01%)
Nov 28, 2018 0.9900 1.010 0.9900 0.9900 124,600 -0.01(-1.00%)
Nov 27, 2018 1.030 1.030 0.9800 1.000 210,116 -0.02(-1.96%)
Nov 26, 2018 1.000 1.020 0.9800 1.020 135,124 +0.05(+5.15%)
Nov 23, 2018 1.000 1.020 0.9500 0.9700 337,676 -0.05(-4.90%)
Nov 22, 2018 1.050 1.050 1.000 1.020 157,460 +0.00(+0.00%)
Nov 21, 2018 1.040 1.050 0.9900 1.020 663,040 +0.03(+3.03%)
Nov 20, 2018 0.9900 1.050 0.9400 0.9900 1,542,542 +0.09(+10.00%)
Nov 19, 2018 0.9400 0.9400 0.9000 0.9000 262,908 +0.00(+0.00%)
Nov 16, 2018 0.8700 0.9400 0.8700 0.9000 335,335 +0.02(+2.27%)
Nov 15, 2018 0.8800 0.9200 0.8600 0.8800 145,582 +0.00(+0.00%)
Nov 14, 2018 0.8900 0.9100 0.8600 0.8800 238,216 -0.02(-2.22%)
Nov 13, 2018 0.9800 0.9800 0.8900 0.9000 355,171 +0.00(+0.00%)
Nov 12, 2018 0.8800 0.9500 0.8600 0.9000 445,705 +0.04(+4.65%)
Nov 09, 2018 0.8900 0.9000 0.8200 0.8600 276,802 -0.01(-1.15%)
Nov 08, 2018 0.9500 0.9700 0.8300 0.8700 531,942 -0.06(-6.45%)
Nov 07, 2018 0.8000 1.120 0.8000 0.9300 1,993,914 +0.20(+27.40%)
Nov 06, 2018 0.6800 0.7300 0.6800 0.7300 160,750 +0.06(+8.96%)
Nov 05, 2018 0.6100 0.6900 0.6100 0.6700 102,301 +0.04(+6.35%)
Nov 02, 2018 0.6200 0.6400 0.6200 0.6300 82,000 +0.01(+1.61%)
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.