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

Northern Dynasty Minerals, Ltd. Common Stock (TSX:NDM)

1.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.440 1.470 1.420 1.440 397,774 +0.00(+0.00%)
May 29, 2025 1.470 1.510 1.440 1.440 396,149 -0.03(-2.04%)
May 28, 2025 1.460 1.550 1.460 1.470 600,550 +0.02(+1.38%)
May 27, 2025 1.430 1.480 1.400 1.450 583,691 -0.02(-1.36%)
May 26, 2025 1.400 1.470 1.400 1.470 177,854 +0.05(+3.52%)
May 23, 2025 1.350 1.420 1.330 1.420 555,540 +0.04(+2.90%)
May 22, 2025 1.340 1.400 1.340 1.380 249,291 +0.04(+2.99%)
May 21, 2025 1.350 1.410 1.330 1.340 461,833 -0.01(-0.74%)
May 20, 2025 1.300 1.360 1.290 1.350 306,009 +0.08(+6.30%)
May 16, 2025 1.270 0 -0.01(-0.78%)
May 15, 2025 1.300 1.310 1.260 1.280 291,084 -0.01(-0.78%)
May 14, 2025 1.360 1.390 1.270 1.290 680,786 -0.13(-9.15%)
May 13, 2025 1.400 1.440 1.390 1.420 507,137 +0.04(+2.90%)
May 12, 2025 1.440 1.450 1.380 1.380 604,288 -0.05(-3.50%)
May 09, 2025 1.470 1.500 1.430 1.430 480,495 -0.01(-0.69%)
May 08, 2025 1.470 1.480 1.430 1.440 331,278 -0.01(-0.69%)
May 07, 2025 1.530 1.540 1.440 1.450 562,951 -0.03(-2.03%)
May 06, 2025 1.430 1.550 1.430 1.480 1,042,202 +0.04(+2.78%)
May 05, 2025 1.490 1.490 1.410 1.440 565,002 -0.02(-1.37%)
May 02, 2025 1.500 1.510 1.440 1.460 606,656 +0.02(+1.39%)
May 01, 2025 1.570 1.590 1.440 1.440 1,160,080 -0.14(-8.86%)
Apr 30, 2025 1.650 1.670 1.550 1.580 14,454,372 -0.12(-7.06%)
Apr 29, 2025 1.580 1.700 1.580 1.700 1,828,884 +0.11(+6.92%)
Apr 28, 2025 1.570 1.630 1.530 1.590 1,652,455 +0.03(+1.92%)
Apr 25, 2025 1.590 1.700 1.540 1.560 1,648,955 -0.03(-1.89%)
Apr 24, 2025 1.470 1.610 1.460 1.590 1,077,869 +0.12(+8.16%)
Apr 23, 2025 1.460 1.470 1.400 1.470 1,041,571 +0.10(+7.30%)
Apr 22, 2025 1.290 1.440 1.280 1.370 768,710 +0.01(+0.74%)
Apr 21, 2025 1.560 1.560 1.340 1.360 1,089,992 -0.20(-12.82%)
Apr 17, 2025 1.560 0 +0.08(+5.41%)
Apr 16, 2025 1.500 1.630 1.480 1.480 1,274,687 -0.01(-0.67%)
Apr 15, 2025 1.350 1.520 1.350 1.490 859,446 +0.14(+10.37%)
Apr 14, 2025 1.390 1.420 1.350 1.350 461,970 +0.00(+0.00%)
Apr 11, 2025 1.310 1.440 1.310 1.350 760,941 +0.08(+6.30%)
Apr 10, 2025 1.300 1.340 1.240 1.270 480,985 -0.04(-3.05%)
Apr 09, 2025 1.130 1.340 1.130 1.310 1,142,981 +0.17(+14.91%)
Apr 08, 2025 1.280 1.340 1.120 1.140 1,150,972 -0.09(-7.32%)
Apr 07, 2025 1.170 1.330 1.150 1.230 919,158 -0.05(-3.91%)
Apr 04, 2025 1.450 1.490 1.260 1.280 1,409,611 -0.20(-13.51%)
Apr 03, 2025 1.220 1.560 1.210 1.480 1,863,937 +0.18(+13.85%)
Apr 02, 2025 1.530 1.550 1.300 1.300 2,193,444 -0.27(-17.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.