Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0150 (-3.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
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%)
Apr 03, 2023 0.3200 0.3300 0.3200 0.3250 38,574 +0.00(+0.00%)
Mar 31, 2023 0.3250 0.3250 0.3250 0.3250 32,003 +0.01(+1.56%)
Mar 30, 2023 0.3300 0.3300 0.3200 0.3200 49,300 -0.01(-1.54%)
Mar 29, 2023 0.3200 0.3300 0.3200 0.3250 54,928 +0.01(+1.56%)
Mar 28, 2023 0.3100 0.3200 0.3100 0.3200 66,162 +0.01(+3.23%)
Mar 27, 2023 0.3050 0.3100 0.3050 0.3100 47,346 +0.01(+3.33%)
Mar 24, 2023 0.3200 0.3200 0.3000 0.3000 20,378 -0.01(-3.23%)
Mar 23, 2023 0.3150 0.3150 0.3100 0.3100 41,009 +0.01(+1.64%)
Mar 22, 2023 0.3150 0.3150 0.3050 0.3050 37,403 -0.01(-3.17%)
Mar 21, 2023 0.3050 0.3200 0.3050 0.3150 59,310 +0.01(+3.28%)
Mar 20, 2023 0.3000 0.3050 0.2950 0.3050 140,872 +0.01(+3.39%)
Mar 17, 2023 0.3000 0.3000 0.2900 0.2950 30,543 +0.00(+0.00%)
Mar 16, 2023 0.2950 0.3000 0.2900 0.2950 27,699 -0.01(-1.67%)
Mar 15, 2023 0.2950 0.3000 0.2950 0.3000 5,821 +0.01(+1.69%)
Mar 14, 2023 0.2900 0.3000 0.2900 0.2950 54,441 +0.00(+0.00%)
Mar 13, 2023 0.2950 0.3000 0.2900 0.2950 82,388 +0.00(+0.00%)
Mar 10, 2023 0.3000 0.3000 0.2900 0.2950 103,700 -0.01(-1.67%)
Mar 09, 2023 0.2900 0.3000 0.2900 0.3000 47,652 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3000 0.2900 0.3000 57,754 +0.01(+3.45%)
Mar 07, 2023 0.2950 0.3000 0.2900 0.2900 12,530 -0.01(-1.69%)
Mar 06, 2023 0.2950 0.3000 0.2900 0.2950 44,609 -0.01(-1.67%)
Mar 03, 2023 0.2950 0.3000 0.2950 0.3000 18,980 +0.01(+1.69%)
Mar 02, 2023 0.2950 0.2950 0.2850 0.2950 153,660 +0.01(+1.72%)
Mar 01, 2023 0.2950 0.3000 0.2900 0.2900 11,655 -0.01(-1.69%)
Feb 28, 2023 0.2950 0.3000 0.2925 0.2950 16,238 +0.00(+0.00%)
Feb 27, 2023 0.3000 0.3000 0.2950 0.2950 33,300 +0.00(+0.00%)
Feb 24, 2023 0.3000 0.3100 0.2950 0.2950 9,149 -0.01(-3.28%)
Feb 23, 2023 0.3100 0.3100 0.3050 0.3050 15,711 +0.00(+0.00%)
Feb 22, 2023 0.3000 0.3050 0.3000 0.3050 96,696 +0.01(+1.67%)
Feb 21, 2023 0.3000 0.3050 0.3000 0.3000 24,588 -0.01(-1.64%)
Feb 17, 2023 0.3050 0 +0.00(+0.00%)
Feb 16, 2023 0.3000 0.3050 0.3000 0.3050 601,109 +0.01(+3.39%)
Feb 15, 2023 0.3000 0.3000 0.2950 0.2950 17,551 -0.01(-1.67%)
Feb 14, 2023 0.3000 0.3000 0.2950 0.3000 27,601 +0.00(+0.00%)
Feb 13, 2023 0.2950 0.3000 0.2950 0.3000 60,089 +0.01(+1.69%)
Feb 10, 2023 0.3000 0.3000 0.2900 0.2950 63,733 +0.01(+1.72%)
Feb 09, 2023 0.2950 0.2950 0.2900 0.2900 70,912 -0.01(-1.69%)
Feb 08, 2023 0.2900 0.2950 0.2900 0.2950 9,591 +0.00(+0.00%)
Feb 07, 2023 0.2950 0.3000 0.2950 0.2950 70,119 -0.01(-1.67%)
Feb 06, 2023 0.3000 0.3000 0.3000 0.3000 9,388 +0.00(+0.00%)
Feb 03, 2023 0.3000 0.3050 0.2975 0.3000 475,556 +0.00(+0.00%)
Feb 02, 2023 0.3000 0.3000 0.3000 0.3000 344,495 +0.00(+0.00%)
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.