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 (%)
Jun 30, 2023 0.3000 0 +0.00(+0.00%)
Jun 29, 2023 0.3000 0.3000 0.3000 0.3000 6,955 -0.01(-1.64%)
Jun 28, 2023 0.3000 0.3100 0.3000 0.3050 136,853 -0.01(-1.61%)
Jun 27, 2023 0.3000 0.3100 0.3000 0.3100 43,558 +0.02(+5.08%)
Jun 26, 2023 0.2950 0.2950 0.2950 0.2950 5,445 +0.01(+3.51%)
Jun 23, 2023 0.3050 0.3050 0.2850 0.2850 26,711 -0.02(-5.00%)
Jun 22, 2023 0.2900 0.3000 0.2900 0.3000 35,146 +0.00(+0.00%)
Jun 21, 2023 0.3000 0.3000 0.2950 0.3000 50,893 +0.01(+1.69%)
Jun 20, 2023 0.3000 0.3000 0.2900 0.2950 84,580 +0.01(+1.72%)
Jun 19, 2023 0.2900 0.2900 0.2850 0.2900 15,016 -0.01(-3.33%)
Jun 16, 2023 0.2950 0.3000 0.2900 0.3000 82,826 +0.02(+5.26%)
Jun 15, 2023 0.2900 0.2900 0.2850 0.2850 9,079 -0.01(-1.72%)
Jun 14, 2023 0.2900 0.2900 0.2900 0.2900 698 -0.01(-1.69%)
Jun 13, 2023 0.2850 0.2950 0.2850 0.2950 10,085 +0.01(+1.72%)
Jun 12, 2023 0.2850 0.2900 0.2850 0.2900 90,035 +0.00(+0.00%)
Jun 09, 2023 0.2950 0.2950 0.2850 0.2900 87,938 +0.00(+0.00%)
Jun 08, 2023 0.2900 0.3000 0.2900 0.2900 11,217 +0.00(+0.00%)
Jun 07, 2023 0.2850 0.2950 0.2850 0.2900 10,270 +0.00(+0.00%)
Jun 06, 2023 0.2950 0.2950 0.2850 0.2900 15,484 +0.00(+0.00%)
Jun 05, 2023 0.2950 0.3000 0.2900 0.2900 120,064 -0.01(-3.33%)
Jun 02, 2023 0.2900 0.3000 0.2900 0.3000 13,100 +0.01(+1.69%)
Jun 01, 2023 0.3000 0.3100 0.2950 0.2950 51,913 -0.02(-4.84%)
May 31, 2023 0.3050 0.3100 0.3050 0.3100 7,600 +0.01(+3.33%)
May 30, 2023 0.2950 0.3000 0.2950 0.3000 29,067 -0.01(-3.23%)
May 29, 2023 0.2950 0.3100 0.2950 0.3100 4,091 +0.01(+1.64%)
May 26, 2023 0.3000 0.3050 0.3000 0.3050 14,890 +0.01(+1.67%)
May 25, 2023 0.2900 0.3000 0.2900 0.3000 126,547 +0.00(+0.00%)
May 24, 2023 0.2950 0.3000 0.2900 0.3000 10,960 +0.00(+0.00%)
May 23, 2023 0.2850 0.3000 0.2850 0.3000 6,135 +0.02(+5.26%)
May 19, 2023 0.2850 0 +0.00(+0.00%)
May 18, 2023 0.2800 0.2850 0.2800 0.2850 66,316 +0.00(+0.00%)
May 17, 2023 0.2800 0.2850 0.2800 0.2850 31,943 -0.01(-1.72%)
May 16, 2023 0.2950 0.2950 0.2850 0.2900 167,442 +0.00(+0.00%)
May 15, 2023 0.3150 0.3150 0.2900 0.2900 208,884 -0.02(-6.45%)
May 12, 2023 0.3050 0.3100 0.3050 0.3100 48,010 -0.01(-1.59%)
May 11, 2023 0.3200 0.3200 0.3150 0.3150 1,617 +0.00(+0.00%)
May 10, 2023 0.3100 0.3150 0.3050 0.3150 62,950 +0.01(+3.28%)
May 09, 2023 0.3000 0.3100 0.3000 0.3050 62,620 +0.00(+0.00%)
May 08, 2023 0.3000 0.3050 0.2950 0.3050 186,883 +0.02(+5.17%)
May 05, 2023 0.2950 0.2950 0.2900 0.2900 53,676 -0.02(-6.45%)
May 04, 2023 0.3000 0.3100 0.2900 0.3100 275,886 +0.01(+3.33%)
May 03, 2023 0.3050 0.3100 0.2950 0.3000 44,298 +0.00(+0.00%)
May 02, 2023 0.3050 0.3100 0.2950 0.3000 78,349 +0.01(+1.69%)
May 01, 2023 0.2950 0.3000 0.2850 0.2950 57,157 +0.01(+3.51%)
Apr 28, 2023 0.3100 0.3150 0.2850 0.2850 178,948 -0.03(-8.06%)
Apr 27, 2023 0.3200 0.3200 0.3050 0.3100 21,820 +0.00(+0.00%)
Apr 26, 2023 0.2900 0.3100 0.2900 0.3100 75,756 +0.01(+3.33%)
Apr 25, 2023 0.3000 0.3000 0.2950 0.3000 20,786 +0.00(+0.00%)
Apr 24, 2023 0.3050 0.3050 0.3000 0.3000 100,679 -0.01(-1.64%)
Apr 21, 2023 0.3100 0.3100 0.3050 0.3050 9,261 -0.01(-3.17%)
Apr 20, 2023 0.3150 0.3150 0.3150 0.3150 16,320 +0.01(+3.28%)
Apr 19, 2023 0.3350 0.3450 0.3050 0.3050 256,159 -0.04(-10.29%)
Apr 18, 2023 0.3250 0.3500 0.3250 0.3400 29,171 +0.01(+3.03%)
Apr 17, 2023 0.3650 0.3650 0.3300 0.3300 441,249 -0.04(-10.81%)
Apr 14, 2023 0.3700 0.3800 0.3650 0.3700 171,270 +0.00(+0.00%)
Apr 13, 2023 0.3600 0.3800 0.3600 0.3700 209,485 +0.01(+2.78%)
Apr 12, 2023 0.3450 0.3600 0.3450 0.3600 74,684 +0.01(+2.86%)
Apr 11, 2023 0.3350 0.3550 0.3350 0.3500 328,872 +0.02(+6.06%)
Apr 10, 2023 0.3250 0.3350 0.3250 0.3300 34,210 +0.00(+0.00%)
Apr 06, 2023 0.3300 0 +0.00(+0.00%)
Apr 05, 2023 0.3300 0.3300 0.3200 0.3300 52,781 +0.00(+0.00%)
Apr 04, 2023 0.3250 0.3300 0.3250 0.3300 22,992 +0.01(+1.54%)
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.