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 (%)
Nov 30, 2023 0.4800 0.4800 0.4500 0.4500 158,025 -0.04(-8.16%)
Nov 29, 2023 0.4900 0.4950 0.4850 0.4900 30,383 +0.01(+2.08%)
Nov 28, 2023 0.5300 0.5300 0.4750 0.4800 228,205 -0.05(-9.43%)
Nov 27, 2023 0.4900 0.5500 0.4850 0.5300 326,065 +0.05(+9.28%)
Nov 24, 2023 0.4800 0.4900 0.4750 0.4850 87,531 +0.01(+2.11%)
Nov 23, 2023 0.4850 0.4900 0.4750 0.4750 38,500 -0.02(-3.06%)
Nov 22, 2023 0.5500 0.5500 0.4800 0.4900 424,282 -0.05(-9.26%)
Nov 21, 2023 0.5500 0.5600 0.5400 0.5400 38,023 +0.01(+1.89%)
Nov 20, 2023 0.5500 0.5600 0.5300 0.5300 72,343 -0.01(-1.85%)
Nov 17, 2023 0.5000 0.5600 0.4950 0.5400 227,425 +0.05(+10.20%)
Nov 16, 2023 0.4800 0.4900 0.4800 0.4900 135,504 +0.02(+3.16%)
Nov 15, 2023 0.4650 0.4750 0.4650 0.4750 25,725 +0.01(+2.15%)
Nov 14, 2023 0.4500 0.4650 0.4500 0.4650 54,796 +0.02(+3.33%)
Nov 13, 2023 0.4450 0.4550 0.4450 0.4500 21,682 +0.00(+0.00%)
Nov 10, 2023 0.4600 0.4600 0.4500 0.4500 14,155 -0.01(-2.17%)
Nov 09, 2023 0.4600 0.4600 0.4550 0.4600 19,024 +0.00(+0.00%)
Nov 08, 2023 0.4400 0.4600 0.4400 0.4600 32,515 +0.02(+3.37%)
Nov 07, 2023 0.4450 0.4500 0.4450 0.4450 2,500 +0.00(+0.00%)
Nov 06, 2023 0.4300 0.4450 0.4300 0.4450 81,747 +0.01(+2.30%)
Nov 03, 2023 0.4400 0.4450 0.4350 0.4350 14,327 -0.01(-1.14%)
Nov 02, 2023 0.4350 0.4450 0.4350 0.4400 3,837 +0.00(+0.00%)
Nov 01, 2023 0.4500 0.4500 0.4350 0.4400 39,794 -0.01(-1.12%)
Oct 31, 2023 0.4550 0.4650 0.4450 0.4450 22,300 -0.01(-1.11%)
Oct 30, 2023 0.4500 0.4500 0.4500 0.4500 34,277 -0.01(-1.10%)
Oct 27, 2023 0.4600 0.4700 0.4500 0.4550 10,533 -0.01(-2.15%)
Oct 26, 2023 0.4800 0.4800 0.4650 0.4650 2,540 -0.00(-1.06%)
Oct 25, 2023 0.4700 0.4750 0.4700 0.4700 20,181 +0.01(+2.17%)
Oct 24, 2023 0.4550 0.4800 0.4550 0.4600 80,285 +0.00(+0.00%)
Oct 23, 2023 0.4650 0.4650 0.4500 0.4600 110,163 +0.00(+0.00%)
Oct 20, 2023 0.4400 0.4600 0.4400 0.4600 154,531 +0.02(+4.55%)
Oct 19, 2023 0.4400 0.4500 0.4400 0.4400 28,915 +0.01(+1.15%)
Oct 18, 2023 0.4350 0.4450 0.4300 0.4350 38,154 -0.02(-3.33%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 2,822 +0.00(+0.00%)
Oct 16, 2023 0.4500 0.4600 0.4450 0.4500 86,833 +0.02(+3.45%)
Oct 13, 2023 0.4400 0.4400 0.4350 0.4350 7,000 +0.01(+2.35%)
Oct 12, 2023 0.4500 0.4500 0.4250 0.4250 26,041 -0.02(-3.41%)
Oct 11, 2023 0.4200 0.4600 0.4200 0.4400 106,672 +0.01(+1.15%)
Oct 10, 2023 0.4150 0.4350 0.4150 0.4350 29,240 +0.01(+2.35%)
Oct 06, 2023 0.4250 0 -0.01(-1.16%)
Oct 05, 2023 0.4050 0.4300 0.4050 0.4300 56,771 +0.02(+4.88%)
Oct 04, 2023 0.4100 0.4100 0.4050 0.4100 33,726 -0.01(-2.38%)
Oct 03, 2023 0.4100 0.4250 0.4100 0.4200 20,278 -0.01(-1.18%)
Oct 02, 2023 0.4400 0.4400 0.4200 0.4250 13,647 -0.02(-3.41%)
Sep 29, 2023 0.4400 0.4400 0.4400 0.4400 21,540 +0.00(+0.00%)
Sep 28, 2023 0.4150 0.4400 0.4050 0.4400 26,934 +0.02(+4.76%)
Sep 27, 2023 0.4500 0.4500 0.4200 0.4200 95,440 -0.03(-6.67%)
Sep 26, 2023 0.4500 0.4550 0.4450 0.4500 23,525 -0.03(-6.25%)
Sep 25, 2023 0.4900 0.4800 0.4450 0.4800 62,994 +0.02(+5.49%)
Sep 22, 2023 0.4650 0.5000 0.4550 0.4550 43,697 -0.01(-2.15%)
Sep 21, 2023 0.4800 0.4850 0.4500 0.4650 156,357 -0.03(-7.00%)
Sep 20, 2023 0.5000 0.5100 0.4900 0.5000 81,803 -0.03(-5.66%)
Sep 19, 2023 0.5500 0.5500 0.4950 0.5300 104,312 -0.01(-1.85%)
Sep 18, 2023 0.5200 0.5800 0.5000 0.5400 620,418 +0.03(+5.88%)
Sep 15, 2023 0.4300 0.5100 0.4300 0.5100 148,142 +0.06(+13.33%)
Sep 14, 2023 0.4900 0.4900 0.4500 0.4500 53,821 -0.01(-2.17%)
Sep 13, 2023 0.4900 0.5000 0.4550 0.4600 343,775 -0.02(-5.15%)
Sep 12, 2023 0.4350 0.5200 0.4350 0.4850 499,355 +0.04(+10.23%)
Sep 11, 2023 0.3900 0.4450 0.3900 0.4400 282,135 +0.04(+10.00%)
Sep 08, 2023 0.4100 0.4100 0.4000 0.4000 52,189 -0.01(-2.44%)
Sep 07, 2023 0.4300 0.4300 0.4050 0.4100 36,771 -0.01(-2.38%)
Sep 06, 2023 0.3750 0.4300 0.3750 0.4200 468,611 +0.05(+13.51%)
Sep 05, 2023 0.3600 0.3700 0.3600 0.3700 81,618 +0.01(+2.78%)
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.