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 (%)
Jul 31, 2019 1.180 1.180 0.9700 1.040 3,368,748 -0.16(-13.33%)
Jul 30, 2019 0.7500 1.200 0.6800 1.200 2,864,588 +0.47(+64.38%)
Jul 29, 2019 0.7700 0.7700 0.7200 0.7300 456,397 -0.03(-3.95%)
Jul 26, 2019 0.7700 0.7900 0.7500 0.7600 146,531 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8000 0.7400 0.7600 321,666 -0.04(-5.00%)
Jul 24, 2019 0.7700 0.8200 0.7700 0.8000 545,234 +0.03(+3.90%)
Jul 23, 2019 0.7800 0.7800 0.7300 0.7700 220,647 +0.00(+0.00%)
Jul 22, 2019 0.6800 0.8000 0.6700 0.7700 991,283 +0.12(+18.46%)
Jul 19, 2019 0.6600 0.6800 0.6400 0.6500 186,539 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6700 0.6000 0.6500 409,402 +0.05(+8.33%)
Jul 17, 2019 0.6100 0.6200 0.6000 0.6000 336,259 -0.01(-1.64%)
Jul 16, 2019 0.6300 0.6300 0.6100 0.6100 128,773 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6500 0.6100 0.6100 314,211 +0.01(+1.67%)
Jul 12, 2019 0.6300 0.6400 0.6000 0.6000 324,950 -0.04(-6.25%)
Jul 11, 2019 0.6600 0.6700 0.6400 0.6400 288,568 -0.01(-1.54%)
Jul 10, 2019 0.6700 0.6800 0.6500 0.6500 95,710 -0.02(-2.99%)
Jul 09, 2019 0.6900 0.7200 0.6600 0.6700 162,661 -0.03(-4.29%)
Jul 08, 2019 0.7300 0.7500 0.7000 0.7000 77,502 -0.03(-4.11%)
Jul 05, 2019 0.7300 0.7600 0.7300 0.7300 115,542 -0.03(-3.95%)
Jul 04, 2019 0.7500 0.7700 0.7400 0.7600 63,108 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7700 0.7300 0.7600 103,040 +0.01(+1.33%)
Jul 02, 2019 0.8000 0.8200 0.6900 0.7500 325,387 -0.04(-5.06%)
Jun 28, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jun 27, 2019 0.8400 0.8400 0.7300 0.7500 524,675 -0.03(-3.85%)
Jun 26, 2019 0.6200 0.8200 0.6100 0.7800 1,143,703 +0.17(+27.87%)
Jun 25, 2019 0.6400 0.6400 0.6100 0.6100 476,697 +0.00(+0.00%)
Jun 24, 2019 0.6200 0.6400 0.6000 0.6100 164,258 +0.01(+1.67%)
Jun 21, 2019 0.6200 0.6300 0.5900 0.6000 283,945 +0.00(+0.00%)
Jun 20, 2019 0.6200 0.6300 0.5900 0.6000 468,716 +0.00(+0.00%)
Jun 19, 2019 0.5900 0.6100 0.5600 0.6000 747,822 -0.05(-7.69%)
Jun 18, 2019 0.6800 0.7000 0.6300 0.6500 470,177 -0.04(-5.80%)
Jun 17, 2019 0.6600 0.6900 0.6600 0.6900 39,910 +0.02(+2.99%)
Jun 14, 2019 0.6600 0.6900 0.6600 0.6700 103,809 +0.01(+1.52%)
Jun 13, 2019 0.6600 0.7000 0.6500 0.6600 143,194 +0.00(+0.00%)
Jun 12, 2019 0.6500 0.6600 0.6300 0.6600 53,651 +0.03(+4.76%)
Jun 11, 2019 0.6400 0.6400 0.6300 0.6300 37,090 +0.01(+1.61%)
Jun 10, 2019 0.6400 0.6500 0.6200 0.6200 37,291 +0.00(+0.00%)
Jun 07, 2019 0.6400 0.6500 0.6200 0.6200 94,978 -0.01(-1.59%)
Jun 06, 2019 0.6400 0.6500 0.6300 0.6300 29,180 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6500 0.6200 0.6300 48,362 +0.01(+1.61%)
Jun 04, 2019 0.6300 0.6400 0.6200 0.6200 64,906 +0.01(+1.64%)
Jun 03, 2019 0.6300 0.6500 0.6100 0.6100 53,704 +0.01(+1.67%)
May 31, 2019 0.6100 0.6200 0.6000 0.6000 89,226 -0.01(-1.64%)
May 30, 2019 0.6300 0.6300 0.6100 0.6100 75,395 -0.02(-3.17%)
May 29, 2019 0.6500 0.6500 0.6200 0.6300 85,909 -0.01(-1.56%)
May 28, 2019 0.6400 0.6700 0.6400 0.6400 89,379 +0.01(+1.59%)
May 27, 2019 0.6500 0.6600 0.6200 0.6300 111,447 -0.03(-4.55%)
May 24, 2019 0.6800 0.6800 0.6500 0.6600 20,500 +0.01(+1.54%)
May 23, 2019 0.7000 0.7000 0.6500 0.6500 18,379 -0.04(-5.80%)
May 22, 2019 0.6700 0.7000 0.6700 0.6900 42,948 +0.03(+4.55%)
May 21, 2019 0.7600 0.7600 0.6600 0.6600 114,472 -0.07(-9.59%)
May 17, 2019 0.7300 0.7300 0.7300 0 +0.10(+15.87%)
May 16, 2019 0.6400 0.6400 0.6100 0.6300 111,536 +0.01(+1.61%)
May 15, 2019 0.6400 0.6600 0.6200 0.6200 377,919 +0.01(+1.64%)
May 14, 2019 0.6400 0.6400 0.6100 0.6100 53,750 -0.01(-1.61%)
May 13, 2019 0.6400 0.6600 0.6200 0.6200 394,052 -0.04(-6.06%)
May 10, 2019 0.5800 0.6700 0.5800 0.6600 151,019 +0.08(+13.79%)
May 09, 2019 0.6000 0.6200 0.5800 0.5800 221,086 -0.02(-3.33%)
May 08, 2019 0.6500 0.6500 0.6000 0.6000 455,450 -0.02(-3.23%)
May 07, 2019 0.6700 0.6700 0.6200 0.6200 143,899 -0.04(-6.06%)
May 06, 2019 0.6600 0.6600 0.6300 0.6600 242,842 +0.01(+1.54%)
May 03, 2019 0.6700 0.6700 0.6500 0.6500 100,851 -0.02(-2.99%)
May 02, 2019 0.7000 0.7000 0.6700 0.6700 110,634 -0.03(-4.29%)
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.