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

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2022 0.3350 0.3400 0.3250 0.3300 80,270 -0.01(-1.49%)
Oct 28, 2022 0.3300 0.3350 0.3300 0.3350 11,836 +0.01(+1.52%)
Oct 27, 2022 0.3350 0.3400 0.3300 0.3300 14,445 +0.00(+0.00%)
Oct 26, 2022 0.3300 0.3400 0.3300 0.3300 20,858 +0.00(+0.00%)
Oct 25, 2022 0.3200 0.3300 0.3200 0.3300 4,723 +0.01(+1.54%)
Oct 24, 2022 0.3250 0.3250 0.3200 0.3250 20,817 +0.00(+0.00%)
Oct 21, 2022 0.3250 0.3300 0.3250 0.3250 18,325 -0.01(-1.52%)
Oct 20, 2022 0.3300 0.3300 0.3150 0.3300 9,513 +0.00(+0.00%)
Oct 19, 2022 0.3200 0.3300 0.3200 0.3300 4,132 +0.01(+3.13%)
Oct 18, 2022 0.3300 0.3300 0.3200 0.3200 93,612 -0.00(-0.78%)
Oct 17, 2022 0.3250 0.3250 0.3200 0.3225 82,127 -0.01(-2.27%)
Oct 14, 2022 0.3350 0.3350 0.3300 0.3300 16,345 +0.01(+3.13%)
Oct 13, 2022 0.3250 0.3250 0.3200 0.3200 17,800 -0.01(-3.03%)
Oct 12, 2022 0.3200 0.3300 0.3200 0.3300 6,724 +0.00(+0.00%)
Oct 11, 2022 0.3250 0.3300 0.3200 0.3300 15,146 +0.01(+1.54%)
Oct 07, 2022 0.3250 0 -0.01(-1.52%)
Oct 06, 2022 0.3350 0.3350 0.3300 0.3300 24,117 +0.00(+0.00%)
Oct 05, 2022 0.3300 0.3350 0.3300 0.3300 50,251 +0.00(+0.00%)
Oct 04, 2022 0.3300 0.3350 0.3250 0.3300 202,093 +0.01(+1.54%)
Oct 03, 2022 0.3250 0.3400 0.3250 0.3250 64,758 -0.01(-2.99%)
Sep 30, 2022 0.3300 0.3450 0.3300 0.3350 110,096 -0.01(-1.47%)
Sep 29, 2022 0.3400 0.3450 0.3300 0.3400 21,311 +0.01(+1.49%)
Sep 28, 2022 0.3150 0.3350 0.3150 0.3350 78,426 +0.02(+6.35%)
Sep 27, 2022 0.3150 0.3200 0.3100 0.3150 20,300 +0.01(+1.61%)
Sep 26, 2022 0.3200 0.3250 0.3100 0.3100 40,313 -0.01(-3.13%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3200 239,378 -0.01(-3.03%)
Sep 22, 2022 0.3250 0.3350 0.3250 0.3300 14,470 +0.01(+1.54%)
Sep 21, 2022 0.3350 0.3350 0.3200 0.3250 54,787 +0.01(+1.56%)
Sep 20, 2022 0.3300 0.3300 0.3200 0.3200 115,499 -0.01(-3.03%)
Sep 19, 2022 0.3500 0.3500 0.3300 0.3300 246,269 -0.01(-1.49%)
Sep 16, 2022 0.3500 0.3550 0.3350 0.3350 812,543 -0.02(-6.94%)
Sep 15, 2022 0.3550 0.3650 0.3550 0.3600 34,257 +0.00(+0.00%)
Sep 14, 2022 0.3550 0.3600 0.3550 0.3600 45,261 +0.00(+0.00%)
Sep 13, 2022 0.3600 0.3650 0.3600 0.3600 19,028 -0.01(-1.37%)
Sep 12, 2022 0.3700 0.3700 0.3650 0.3650 36,340 -0.01(-2.67%)
Sep 09, 2022 0.3700 0.3750 0.3650 0.3750 41,702 +0.01(+2.74%)
Sep 08, 2022 0.3600 0.3650 0.3600 0.3650 8,845 +0.01(+1.39%)
Sep 07, 2022 0.3700 0.3700 0.3550 0.3600 6,593 +0.00(+0.00%)
Sep 06, 2022 0.3850 0.3850 0.3550 0.3600 64,461 -0.02(-4.00%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.3900 0.3750 0.3750 40,307 +0.01(+1.35%)
Aug 31, 2022 0.3850 0.3900 0.3700 0.3700 134,345 -0.01(-2.63%)
Aug 30, 2022 0.3950 0.3950 0.3700 0.3800 75,937 -0.01(-2.56%)
Aug 29, 2022 0.3900 0.3900 0.3850 0.3900 32,204 -0.01(-1.27%)
Aug 26, 2022 0.3900 0.3950 0.3850 0.3950 51,800 +0.00(+0.00%)
Aug 25, 2022 0.3950 0.4000 0.3900 0.3950 32,924 -0.01(-1.25%)
Aug 24, 2022 0.3850 0.4000 0.3850 0.4000 58,734 +0.01(+1.27%)
Aug 23, 2022 0.3850 0.3950 0.3850 0.3950 10,550 +0.01(+2.60%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.3850 14,134 -0.01(-1.28%)
Aug 19, 2022 0.4000 0.4100 0.3900 0.3900 47,205 -0.01(-1.27%)
Aug 18, 2022 0.4000 0.4050 0.3950 0.3950 19,350 -0.01(-2.47%)
Aug 17, 2022 0.4100 0.4100 0.4000 0.4050 87,816 -0.01(-3.57%)
Aug 16, 2022 0.4200 0.4250 0.4200 0.4200 37,835 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4250 0.4150 0.4200 45,654 +0.00(+0.00%)
Aug 12, 2022 0.4100 0.4250 0.4100 0.4200 82,454 +0.00(+0.00%)
Aug 11, 2022 0.4050 0.4200 0.4050 0.4200 25,598 +0.01(+1.20%)
Aug 10, 2022 0.4050 0.4150 0.4050 0.4150 101,608 +0.00(+0.00%)
Aug 09, 2022 0.4300 0.4300 0.4100 0.4150 92,818 -0.01(-2.35%)
Aug 08, 2022 0.3950 0.4300 0.3950 0.4250 239,692 +0.02(+3.66%)
Aug 05, 2022 0.4000 0.4100 0.4000 0.4100 42,158 +0.00(+0.00%)
Aug 04, 2022 0.4050 0.4100 0.4050 0.4100 11,695 +0.02(+5.13%)
Aug 03, 2022 0.4000 0.4000 0.3900 0.3900 7,822 +0.00(+0.00%)
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.