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

Northern Dynasty Minerals (TSX: NDM )

0.4200 -0.0050 (-1.18%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 439,938 -0.01(-1.85%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5400 347,470 +0.01(+1.89%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2019 0.5200 0.5200 0.5000 0.5200 796,909 +0.00(+0.00%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5200 239,768 -0.01(-1.89%)
Dec 19, 2019 0.5300 0.5300 0.5100 0.5300 237,065 +0.01(+1.92%)
Dec 18, 2019 0.5300 0.5300 0.5100 0.5200 315,302 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 410,970 +0.01(+1.92%)
Dec 16, 2019 0.5100 0.5300 0.5100 0.5200 1,480,835 +0.02(+4.00%)
Dec 13, 2019 0.5100 0.5500 0.5000 0.5000 3,958,276 -0.17(-25.37%)
Dec 12, 2019 0.6600 0.6700 0.6600 0.6700 28,500 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6800 0.6600 0.6700 72,402 +0.00(+0.00%)
Dec 10, 2019 0.6700 0.6700 0.6400 0.6700 519,131 +0.01(+1.52%)
Dec 09, 2019 0.6700 0.6800 0.6600 0.6600 101,103 -0.02(-2.94%)
Dec 06, 2019 0.6900 0.7000 0.6800 0.6800 203,155 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 32,887 -0.01(-1.43%)
Dec 04, 2019 0.6800 0.7100 0.6800 0.7000 56,525 +0.01(+1.45%)
Dec 03, 2019 0.7000 0.7100 0.6900 0.6900 64,476 -0.01(-1.43%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7000 75,799 -0.01(-1.41%)
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%)
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.