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

Northern Dynasty Minerals (TSX: NDM )

0.4250 -0.0250 (-5.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 23, 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 (%)
Nov 29, 2019 0.7100 0.7300 0.7100 0.7100 58,460 +0.01(+1.43%)
Nov 28, 2019 0.6900 0.7200 0.6900 0.7000 55,304 +0.00(+0.00%)
Nov 27, 2019 0.6800 0.7000 0.6800 0.7000 17,475 +0.01(+1.45%)
Nov 26, 2019 0.7000 0.7000 0.6900 0.6900 14,000 -0.01(-1.43%)
Nov 25, 2019 0.7000 0.7000 0.6800 0.7000 35,310 +0.00(+0.00%)
Nov 22, 2019 0.7100 0.7100 0.6900 0.7000 17,369 +0.00(+0.00%)
Nov 21, 2019 0.7000 0.7100 0.6900 0.7000 31,361 -0.01(-1.41%)
Nov 20, 2019 0.7400 0.7400 0.6800 0.7100 101,391 +0.01(+1.43%)
Nov 19, 2019 0.7100 0.7200 0.7000 0.7000 40,300 -0.03(-4.11%)
Nov 18, 2019 0.7300 0.7300 0.7100 0.7300 39,864 +0.00(+0.00%)
Nov 15, 2019 0.7600 0.7600 0.7300 0.7300 44,138 +0.00(+0.00%)
Nov 14, 2019 0.7500 0.7500 0.7300 0.7300 91,250 -0.04(-5.19%)
Nov 13, 2019 0.7800 0.7800 0.7400 0.7700 44,402 +0.02(+2.67%)
Nov 12, 2019 0.7500 0.7600 0.7400 0.7500 54,721 -0.01(-1.32%)
Nov 11, 2019 0.7700 0.7700 0.7500 0.7600 57,500 +0.00(+0.00%)
Nov 08, 2019 0.7400 0.7700 0.7400 0.7600 65,057 +0.02(+2.70%)
Nov 07, 2019 0.8400 0.8500 0.7300 0.7400 269,369 -0.09(-10.84%)
Nov 06, 2019 0.8300 0.8400 0.8200 0.8300 146,112 +0.01(+1.22%)
Nov 05, 2019 0.8000 0.8600 0.8000 0.8200 218,373 -0.01(-1.20%)
Nov 04, 2019 0.7800 0.8400 0.7600 0.8300 214,708 +0.05(+6.41%)
Nov 01, 2019 0.7600 0.7800 0.7600 0.7800 144,790 +0.01(+1.30%)
Oct 31, 2019 0.7700 0.7900 0.7400 0.7700 323,815 -0.01(-1.28%)
Oct 30, 2019 0.7400 0.7800 0.7400 0.7800 194,009 +0.04(+5.41%)
Oct 29, 2019 0.7300 0.7400 0.7200 0.7400 203,204 +0.00(+0.00%)
Oct 28, 2019 0.7400 0.7400 0.7200 0.7400 209,062 -0.02(-2.63%)
Oct 25, 2019 0.7000 0.7600 0.7000 0.7600 414,402 +0.04(+5.56%)
Oct 24, 2019 0.7300 0.7300 0.7000 0.7200 106,766 +0.00(+0.00%)
Oct 23, 2019 0.7200 0.7300 0.7200 0.7200 218,044 +0.00(+0.00%)
Oct 22, 2019 0.7100 0.7400 0.7000 0.7200 137,219 +0.01(+1.41%)
Oct 21, 2019 0.7300 0.7300 0.7000 0.7100 84,614 -0.02(-2.74%)
Oct 18, 2019 0.7200 0.7500 0.7200 0.7300 69,701 +0.00(+0.00%)
Oct 17, 2019 0.6700 0.7500 0.6600 0.7300 99,231 +0.05(+7.35%)
Oct 16, 2019 0.6800 0.7000 0.6600 0.6800 72,713 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6700 0.6800 330,796 -0.01(-1.45%)
Oct 11, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2019 0.7000 0.7000 0.6800 0.6800 42,670 -0.02(-2.86%)
Oct 09, 2019 0.7300 0.7300 0.6800 0.7000 60,173 -0.01(-1.41%)
Oct 08, 2019 0.7500 0.7500 0.6900 0.7100 202,248 -0.03(-4.05%)
Oct 07, 2019 0.7700 0.7900 0.7400 0.7400 83,767 -0.04(-5.13%)
Oct 04, 2019 0.7400 0.7800 0.7400 0.7800 75,510 +0.03(+4.00%)
Oct 03, 2019 0.7500 0.7600 0.7400 0.7500 43,698 -0.01(-1.32%)
Oct 02, 2019 0.7600 0.7700 0.7500 0.7600 130,740 +0.01(+1.33%)
Oct 01, 2019 0.7800 0.7900 0.7500 0.7500 45,563 -0.02(-2.60%)
Sep 30, 2019 0.8000 0.8000 0.7600 0.7700 183,241 -0.04(-4.94%)
Sep 27, 2019 0.8300 0.8300 0.8000 0.8100 217,081 -0.01(-1.22%)
Sep 26, 2019 0.8300 0.8300 0.8200 0.8200 111,290 -0.01(-1.20%)
Sep 25, 2019 0.8500 0.8700 0.8200 0.8300 168,500 -0.01(-1.19%)
Sep 24, 2019 0.8600 0.8600 0.8300 0.8400 52,027 -0.04(-4.55%)
Sep 23, 2019 0.8700 0.8900 0.8600 0.8800 135,563 +0.02(+2.33%)
Sep 20, 2019 0.8500 0.8600 0.8300 0.8600 269,571 +0.02(+2.38%)
Sep 19, 2019 0.8300 0.8700 0.8200 0.8400 302,300 +0.01(+1.20%)
Sep 18, 2019 0.8100 0.8400 0.8100 0.8300 93,157 +0.00(+0.00%)
Sep 17, 2019 0.8400 0.8400 0.8200 0.8300 37,272 +0.00(+0.00%)
Sep 16, 2019 0.8500 0.8500 0.8200 0.8300 72,619 +0.01(+1.22%)
Sep 13, 2019 0.8300 0.8500 0.8100 0.8200 204,248 +0.00(+0.00%)
Sep 12, 2019 0.8200 0.8500 0.8000 0.8200 136,459 -0.01(-1.20%)
Sep 11, 2019 0.8500 0.8500 0.8100 0.8300 68,985 +0.01(+1.22%)
Sep 10, 2019 0.8300 0.8400 0.8100 0.8200 75,108 +0.00(+0.00%)
Sep 09, 2019 0.8500 0.8500 0.8000 0.8200 282,264 -0.03(-3.53%)
Sep 06, 2019 0.8600 0.8800 0.8400 0.8500 223,465 +0.02(+2.41%)
Sep 05, 2019 0.9200 0.9200 0.8300 0.8300 392,175 -0.10(-10.75%)
Sep 04, 2019 0.8500 0.9500 0.8500 0.9300 263,995 +0.06(+6.90%)
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.