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 (%)
Sep 30, 2020 1.320 1.330 1.300 1.300 437,939 -0.04(-2.99%)
Sep 29, 2020 1.330 1.340 1.310 1.340 147,168 -0.01(-0.74%)
Sep 28, 2020 1.320 1.380 1.290 1.350 948,419 +0.02(+1.50%)
Sep 25, 2020 1.340 1.350 1.300 1.330 517,975 -0.01(-0.75%)
Sep 24, 2020 1.240 1.390 1.220 1.340 2,331,272 +0.00(+0.00%)
Sep 23, 2020 1.420 1.440 1.330 1.340 1,221,332 -0.12(-8.22%)
Sep 22, 2020 1.430 1.500 1.430 1.460 1,548,658 +0.00(+0.00%)
Sep 21, 2020 1.440 1.520 1.360 1.460 2,060,816 -0.06(-3.95%)
Sep 18, 2020 1.480 1.520 1.400 1.520 2,724,433 +0.02(+1.33%)
Sep 17, 2020 1.590 1.590 1.430 1.500 3,557,210 +0.24(+19.05%)
Sep 16, 2020 1.300 1.310 1.260 1.260 478,204 -0.03(-2.33%)
Sep 15, 2020 1.350 1.360 1.290 1.290 894,608 -0.06(-4.44%)
Sep 14, 2020 1.320 1.370 1.300 1.350 919,714 +0.02(+1.50%)
Sep 11, 2020 1.360 1.400 1.320 1.330 900,366 -0.02(-1.48%)
Sep 10, 2020 1.410 1.470 1.350 1.350 978,841 -0.08(-5.59%)
Sep 09, 2020 1.320 1.540 1.320 1.430 2,973,934 +0.11(+8.33%)
Sep 08, 2020 1.300 1.330 1.240 1.320 1,454,306 -0.01(-0.75%)
Sep 04, 2020 1.330 1.330 1.330 0 +0.03(+2.31%)
Sep 03, 2020 1.360 1.380 1.260 1.300 1,185,077 -0.09(-6.47%)
Sep 02, 2020 1.510 1.540 1.350 1.390 2,188,928 -0.11(-7.33%)
Sep 01, 2020 1.350 1.590 1.340 1.500 4,188,560 +0.12(+8.70%)
Aug 31, 2020 1.260 1.420 1.210 1.380 3,547,005 +0.20(+16.95%)
Aug 28, 2020 1.260 1.260 1.140 1.180 1,462,335 -0.03(-2.48%)
Aug 27, 2020 1.390 1.430 1.180 1.210 6,229,501 +0.04(+3.42%)
Aug 26, 2020 0.8200 1.270 0.8000 1.170 13,574,956 +0.40(+51.95%)
Aug 25, 2020 1.050 1.120 0.7700 0.7700 11,417,428 -0.42(-35.29%)
Aug 24, 2020 1.100 1.320 0.9400 1.190 9,006,121 -0.72(-37.70%)
Aug 21, 2020 2.030 2.040 1.910 1.910 1,390,433 -0.12(-5.91%)
Aug 20, 2020 2.050 2.110 2.020 2.030 1,097,185 +0.01(+0.50%)
Aug 19, 2020 2.110 2.120 2.020 2.020 1,441,193 +0.00(+0.00%)
Aug 18, 2020 2.300 2.300 2.010 2.020 2,418,112 -0.27(-11.79%)
Aug 17, 2020 1.970 2.300 1.970 2.290 4,066,023 +0.31(+15.66%)
Aug 14, 2020 1.990 2.010 1.950 1.980 1,320,054 -0.01(-0.50%)
Aug 13, 2020 1.990 2.030 1.940 1.990 864,298 +0.00(+0.00%)
Aug 12, 2020 1.940 2.020 1.900 1.990 2,450,642 +0.03(+1.53%)
Aug 11, 2020 1.950 2.010 1.910 1.960 1,522,427 -0.06(-2.97%)
Aug 10, 2020 2.050 2.080 1.980 2.020 2,676,583 -0.08(-3.81%)
Aug 07, 2020 2.100 2.100 1.990 2.100 1,796,666 +0.05(+2.44%)
Aug 06, 2020 1.950 2.090 1.920 2.050 2,611,890 +0.14(+7.33%)
Aug 05, 2020 2.080 2.170 1.860 1.910 4,796,494 -0.28(-12.79%)
Aug 04, 2020 2.160 2.240 2.080 2.190 1,469,808 +0.04(+1.86%)
Jul 31, 2020 2.150 2.150 2.150 0 +0.02(+0.94%)
Jul 30, 2020 2.280 2.330 2.100 2.130 2,296,546 -0.24(-10.13%)
Jul 29, 2020 2.140 2.410 2.050 2.370 5,973,614 +0.35(+17.33%)
Jul 28, 2020 2.100 2.270 2.010 2.020 4,712,825 -0.28(-12.17%)
Jul 27, 2020 2.500 2.580 2.120 2.300 6,219,965 -0.31(-11.88%)
Jul 24, 2020 3.120 3.180 2.500 2.610 8,006,441 -0.34(-11.53%)
Jul 23, 2020 3.020 3.130 2.820 2.950 4,885,785 -0.17(-5.45%)
Jul 22, 2020 3.250 3.280 3.010 3.120 4,742,260 +0.16(+5.41%)
Jul 21, 2020 2.860 3.250 2.750 2.960 8,067,414 +0.32(+12.12%)
Jul 20, 2020 2.570 2.650 2.440 2.640 3,586,133 +0.36(+15.79%)
Jul 17, 2020 2.080 2.300 2.080 2.280 2,519,980 +0.24(+11.76%)
Jul 16, 2020 2.030 2.080 1.960 2.040 1,284,689 +0.04(+2.00%)
Jul 15, 2020 1.950 2.020 1.910 2.000 925,251 +0.09(+4.71%)
Jul 14, 2020 2.070 2.080 1.870 1.910 1,440,944 -0.12(-5.91%)
Jul 13, 2020 2.090 2.150 2.030 2.030 1,363,159 -0.01(-0.49%)
Jul 10, 2020 2.100 2.160 2.020 2.040 3,103,594 -0.32(-13.56%)
Jul 09, 2020 2.440 2.440 2.320 2.360 1,561,257 -0.03(-1.26%)
Jul 08, 2020 2.400 2.500 2.310 2.390 1,419,414 +0.04(+1.70%)
Jul 07, 2020 2.320 2.580 2.300 2.350 2,763,949 +0.09(+3.98%)
Jul 06, 2020 2.000 2.340 1.970 2.260 2,407,411 +0.27(+13.57%)
Jul 03, 2020 1.990 2.000 1.970 1.990 126,925 +0.02(+1.02%)
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.