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

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 0.8200 0.8200 0.7900 0.8100 201,508 -0.01(-1.22%)
Mar 30, 2021 0.7600 0.8200 0.7400 0.8200 323,267 +0.08(+10.81%)
Mar 29, 2021 0.7700 0.7700 0.7400 0.7400 306,504 -0.04(-5.13%)
Mar 26, 2021 0.8000 0.8300 0.7500 0.7800 567,669 -0.02(-2.50%)
Mar 25, 2021 0.7700 0.8000 0.7300 0.8000 841,281 +0.00(+0.00%)
Mar 24, 2021 0.8300 0.8300 0.7800 0.8000 484,843 -0.02(-2.44%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 395,452 -0.05(-5.75%)
Mar 22, 2021 0.9300 0.9300 0.8700 0.8700 577,514 -0.07(-7.45%)
Mar 19, 2021 0.9100 0.9400 0.8800 0.9400 2,921,961 +0.05(+5.62%)
Mar 18, 2021 0.9200 0.9300 0.8900 0.8900 410,001 -0.04(-4.30%)
Mar 17, 2021 0.9000 0.9500 0.8800 0.9300 688,743 +0.03(+3.33%)
Mar 16, 2021 0.9600 0.9700 0.9000 0.9000 586,679 -0.05(-5.26%)
Mar 15, 2021 0.9500 0.9800 0.9300 0.9500 665,352 +0.03(+3.26%)
Mar 12, 2021 0.9000 0.9500 0.8800 0.9200 741,741 +0.01(+1.10%)
Mar 11, 2021 0.8900 0.9100 0.8700 0.9100 480,340 +0.05(+5.81%)
Mar 10, 2021 0.9200 0.9300 0.8400 0.8600 813,076 -0.02(-2.27%)
Mar 09, 2021 0.8500 0.9200 0.8200 0.8800 1,144,044 +0.05(+6.02%)
Mar 08, 2021 0.8500 0.8700 0.8000 0.8300 813,885 +0.01(+1.22%)
Mar 05, 2021 0.8200 0.8400 0.7400 0.8200 1,175,090 +0.02(+2.50%)
Mar 04, 2021 0.8800 0.8900 0.7600 0.8000 1,765,506 -0.12(-13.04%)
Mar 03, 2021 0.9500 0.9500 0.8900 0.9200 993,523 -0.03(-3.16%)
Mar 02, 2021 1.000 1.000 0.9400 0.9500 858,301 -0.07(-6.86%)
Mar 01, 2021 1.010 1.070 0.9900 1.020 1,065,707 -0.01(-0.97%)
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%)
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.