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 (%)
Feb 26, 2021 1.090 1.170 0.9600 1.030 3,594,978 +0.14(+15.73%)
Feb 25, 2021 0.9500 0.9500 0.8700 0.8900 1,592,364 -0.05(-5.32%)
Feb 24, 2021 0.9500 0.9900 0.9200 0.9400 1,209,234 +0.02(+2.17%)
Feb 23, 2021 1.000 1.000 0.8400 0.9200 1,737,890 -0.11(-10.68%)
Feb 22, 2021 1.000 1.120 1.000 1.030 1,118,266 +0.02(+1.98%)
Feb 19, 2021 1.040 1.120 1.010 1.010 1,446,675 +0.02(+2.02%)
Feb 18, 2021 1.080 1.100 0.9400 0.9900 1,959,066 -0.09(-8.33%)
Feb 17, 2021 1.150 1.160 1.080 1.080 872,093 -0.08(-6.90%)
Feb 16, 2021 1.200 1.250 1.130 1.160 2,106,405 +0.02(+1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.14(-10.94%)
Feb 11, 2021 1.320 1.450 1.180 1.280 7,346,605 +0.10(+8.47%)
Feb 10, 2021 1.110 1.230 1.000 1.180 5,767,321 +0.23(+24.21%)
Feb 09, 2021 0.9100 0.9700 0.8900 0.9500 3,921,648 +0.11(+13.10%)
Feb 08, 2021 0.8000 0.8700 0.7900 0.8400 2,037,509 +0.03(+3.70%)
Feb 05, 2021 0.7900 0.8500 0.7800 0.8100 1,493,925 +0.03(+3.85%)
Feb 04, 2021 0.7900 0.8000 0.7700 0.7800 636,122 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8200 0.7700 0.7800 2,217,392 -0.02(-2.50%)
Feb 02, 2021 0.8200 0.8800 0.7700 0.8000 3,304,084 -0.16(-16.67%)
Feb 01, 2021 0.7900 1.070 0.7500 0.9600 10,562,798 +0.23(+31.51%)
Jan 29, 2021 0.8300 0.8700 0.7200 0.7300 3,650,042 -0.05(-6.41%)
Jan 28, 2021 0.7800 0.9200 0.6900 0.7800 8,565,099 +0.07(+9.86%)
Jan 27, 2021 0.5500 0.7200 0.5300 0.7100 4,366,942 +0.11(+18.33%)
Jan 26, 2021 0.6200 0.6300 0.6000 0.6000 444,940 -0.04(-6.25%)
Jan 25, 2021 0.6900 0.6900 0.5900 0.6400 1,164,021 -0.03(-4.48%)
Jan 22, 2021 0.6800 0.7000 0.6600 0.6700 1,260,600 +0.02(+3.08%)
Jan 21, 2021 0.6600 0.6700 0.6300 0.6500 777,462 +0.01(+1.56%)
Jan 20, 2021 0.6600 0.6700 0.6200 0.6400 527,252 -0.01(-1.54%)
Jan 19, 2021 0.6800 0.6800 0.6300 0.6500 781,177 -0.01(-1.52%)
Jan 18, 2021 0.6900 0.6900 0.6400 0.6600 375,147 +0.00(+0.00%)
Jan 15, 2021 0.6900 0.7200 0.6500 0.6600 970,941 -0.03(-4.35%)
Jan 14, 2021 0.6900 0.7200 0.6600 0.6900 2,303,060 -0.07(-9.21%)
Jan 13, 2021 0.8500 0.8800 0.7000 0.7600 5,614,521 +0.15(+24.59%)
Jan 12, 2021 0.5400 0.6300 0.5300 0.6100 2,314,406 +0.05(+8.93%)
Jan 11, 2021 0.5000 0.5600 0.5000 0.5600 2,108,055 +0.10(+20.43%)
Jan 08, 2021 0.4900 0.4900 0.4600 0.4650 528,987 -0.02(-4.12%)
Jan 07, 2021 0.4750 0.4950 0.4650 0.4850 615,831 +0.01(+2.11%)
Jan 06, 2021 0.5000 0.5100 0.4700 0.4750 1,459,518 -0.06(-10.38%)
Jan 05, 2021 0.4900 0.6100 0.4700 0.5300 5,473,072 +0.09(+19.10%)
Jan 04, 2021 0.4100 0.4550 0.4050 0.4450 1,174,169 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.4200 0.4275 0.4150 0.4150 448,745 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4100 0.4150 627,725 -0.02(-3.49%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4400 0.4100 0.4300 393,729 +0.01(+2.38%)
Dec 22, 2020 0.4250 0.4300 0.4100 0.4200 541,065 +0.00(+0.00%)
Dec 21, 2020 0.4150 0.4250 0.4100 0.4200 371,228 +0.01(+1.20%)
Dec 18, 2020 0.4400 0.4550 0.4150 0.4150 1,402,689 -0.02(-4.60%)
Dec 17, 2020 0.4000 0.4350 0.4000 0.4350 1,544,392 +0.04(+10.13%)
Dec 16, 2020 0.4100 0.4100 0.3850 0.3950 630,841 -0.01(-1.25%)
Dec 15, 2020 0.4150 0.4150 0.3950 0.4000 1,331,743 -0.02(-4.76%)
Dec 14, 2020 0.4250 0.4250 0.4100 0.4200 672,757 -0.01(-2.33%)
Dec 11, 2020 0.4300 0.4450 0.4250 0.4300 522,985 +0.00(+0.00%)
Dec 10, 2020 0.4250 0.4400 0.4250 0.4300 914,223 +0.01(+1.18%)
Dec 09, 2020 0.4500 0.4500 0.4200 0.4250 1,697,499 -0.03(-6.59%)
Dec 08, 2020 0.4700 0.4700 0.4450 0.4550 1,437,377 -0.02(-4.21%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4750 661,995 -0.01(-2.06%)
Dec 04, 2020 0.4700 0.5100 0.4650 0.4850 2,567,637 +0.02(+4.30%)
Dec 03, 2020 0.4600 0.4900 0.4450 0.4650 2,545,853 +0.03(+6.90%)
Dec 02, 2020 0.4600 0.4600 0.4200 0.4350 1,695,876 -0.03(-5.43%)
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.