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 (%)
Sep 30, 2019 0.8000 0.8000 0.7600 0.7700 183,241 -0.04(-4.94%)
Sep 27, 2019 0.8300 0.8300 0.8000 0.8100 217,081 -0.01(-1.22%)
Sep 26, 2019 0.8300 0.8300 0.8200 0.8200 111,290 -0.01(-1.20%)
Sep 25, 2019 0.8500 0.8700 0.8200 0.8300 168,500 -0.01(-1.19%)
Sep 24, 2019 0.8600 0.8600 0.8300 0.8400 52,027 -0.04(-4.55%)
Sep 23, 2019 0.8700 0.8900 0.8600 0.8800 135,563 +0.02(+2.33%)
Sep 20, 2019 0.8500 0.8600 0.8300 0.8600 269,571 +0.02(+2.38%)
Sep 19, 2019 0.8300 0.8700 0.8200 0.8400 302,300 +0.01(+1.20%)
Sep 18, 2019 0.8100 0.8400 0.8100 0.8300 93,157 +0.00(+0.00%)
Sep 17, 2019 0.8400 0.8400 0.8200 0.8300 37,272 +0.00(+0.00%)
Sep 16, 2019 0.8500 0.8500 0.8200 0.8300 72,619 +0.01(+1.22%)
Sep 13, 2019 0.8300 0.8500 0.8100 0.8200 204,248 +0.00(+0.00%)
Sep 12, 2019 0.8200 0.8500 0.8000 0.8200 136,459 -0.01(-1.20%)
Sep 11, 2019 0.8500 0.8500 0.8100 0.8300 68,985 +0.01(+1.22%)
Sep 10, 2019 0.8300 0.8400 0.8100 0.8200 75,108 +0.00(+0.00%)
Sep 09, 2019 0.8500 0.8500 0.8000 0.8200 282,264 -0.03(-3.53%)
Sep 06, 2019 0.8600 0.8800 0.8400 0.8500 223,465 +0.02(+2.41%)
Sep 05, 2019 0.9200 0.9200 0.8300 0.8300 392,175 -0.10(-10.75%)
Sep 04, 2019 0.8500 0.9500 0.8500 0.9300 263,995 +0.06(+6.90%)
Sep 03, 2019 0.8500 0.8800 0.8500 0.8700 102,976 +0.01(+1.16%)
Aug 30, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 29, 2019 0.8900 0.9000 0.8400 0.8700 168,061 -0.01(-1.14%)
Aug 28, 2019 0.8000 0.9000 0.7700 0.8800 478,400 +0.08(+10.00%)
Aug 27, 2019 0.8100 0.8100 0.7700 0.8000 412,389 -0.02(-2.44%)
Aug 26, 2019 0.8600 0.8700 0.8000 0.8200 464,856 -0.05(-5.75%)
Aug 23, 2019 0.8800 0.9000 0.8400 0.8700 569,537 -0.01(-1.14%)
Aug 22, 2019 0.9100 0.9200 0.8800 0.8800 264,087 -0.04(-4.35%)
Aug 21, 2019 0.9700 0.9700 0.9100 0.9200 152,642 -0.05(-5.15%)
Aug 20, 2019 0.9300 1.000 0.9000 0.9700 629,925 +0.02(+2.11%)
Aug 19, 2019 0.9400 0.9700 0.9000 0.9500 287,273 +0.02(+2.15%)
Aug 16, 2019 0.9000 0.9500 0.8600 0.9300 296,165 +0.03(+3.33%)
Aug 15, 2019 0.9400 0.9600 0.8600 0.9000 281,690 +0.01(+1.12%)
Aug 14, 2019 0.9000 0.9700 0.8900 0.8900 531,035 -0.03(-3.26%)
Aug 13, 2019 1.000 1.000 0.9100 0.9200 776,308 -0.07(-7.07%)
Aug 12, 2019 1.080 1.080 0.9900 0.9900 588,270 -0.06(-5.71%)
Aug 09, 2019 1.050 1.100 1.020 1.050 1,270,091 -0.06(-5.41%)
Aug 08, 2019 1.200 1.240 1.110 1.110 1,514,491 -0.11(-9.02%)
Aug 07, 2019 1.170 1.250 1.120 1.220 1,596,233 +0.11(+9.91%)
Aug 06, 2019 1.060 1.120 1.060 1.110 563,426 +0.05(+4.72%)
Aug 02, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
Aug 01, 2019 1.050 1.120 1.000 1.080 1,104,203 +0.04(+3.85%)
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%)
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.