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

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 (%)
Aug 31, 2021 0.5100 0.5200 0.5000 0.5000 174,496 +0.00(+0.00%)
Aug 30, 2021 0.5200 0.5200 0.5000 0.5000 117,072 -0.01(-1.96%)
Aug 27, 2021 0.5200 0.5300 0.5100 0.5100 133,476 +0.00(+0.00%)
Aug 26, 2021 0.5300 0.5300 0.5100 0.5100 54,703 -0.02(-3.77%)
Aug 25, 2021 0.5100 0.5300 0.5000 0.5300 98,406 +0.02(+3.92%)
Aug 24, 2021 0.4900 0.5200 0.4900 0.5100 193,328 +0.03(+6.25%)
Aug 23, 2021 0.4900 0.5000 0.4800 0.4800 83,319 -0.02(-4.00%)
Aug 20, 2021 0.4900 0.5000 0.4850 0.5000 286,056 +0.03(+6.38%)
Aug 19, 2021 0.4850 0.4900 0.4700 0.4700 123,135 -0.02(-4.08%)
Aug 18, 2021 0.4800 0.4900 0.4750 0.4900 157,577 +0.02(+4.26%)
Aug 17, 2021 0.4800 0.4900 0.4700 0.4700 167,216 -0.01(-2.08%)
Aug 16, 2021 0.5000 0.5000 0.4800 0.4800 309,352 -0.03(-5.88%)
Aug 13, 2021 0.5100 0.5100 0.5000 0.5100 38,381 +0.01(+2.00%)
Aug 12, 2021 0.5000 0.5200 0.4950 0.5000 75,375 -0.01(-1.96%)
Aug 11, 2021 0.5200 0.5200 0.5000 0.5100 163,340 +0.00(+0.00%)
Aug 10, 2021 0.5300 0.5300 0.5100 0.5100 37,073 -0.01(-1.92%)
Aug 09, 2021 0.5100 0.5200 0.5100 0.5200 62,882 +0.01(+1.96%)
Aug 06, 2021 0.5300 0.5300 0.5100 0.5100 151,112 -0.03(-5.56%)
Aug 05, 2021 0.5300 0.5400 0.5200 0.5400 77,790 +0.02(+3.85%)
Aug 04, 2021 0.5300 0.5500 0.5200 0.5200 168,135 -0.02(-3.70%)
Aug 03, 2021 0.5500 0.5500 0.5200 0.5400 158,103 +0.00(+0.00%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5500 37,434 +0.01(+1.85%)
Jul 28, 2021 0.5300 0.5400 0.5300 0.5400 17,287 +0.01(+1.89%)
Jul 27, 2021 0.5200 0.5300 0.5100 0.5300 76,883 +0.01(+1.92%)
Jul 26, 2021 0.5300 0.5400 0.5200 0.5200 115,346 -0.02(-3.70%)
Jul 23, 2021 0.5600 0.5600 0.5100 0.5400 205,664 -0.01(-1.82%)
Jul 22, 2021 0.5600 0.5900 0.5500 0.5500 105,139 -0.01(-1.79%)
Jul 21, 2021 0.5400 0.5600 0.5400 0.5600 86,864 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5600 0.4900 0.5600 346,162 +0.07(+14.29%)
Jul 19, 2021 0.5300 0.5300 0.4900 0.4900 150,308 -0.04(-7.55%)
Jul 16, 2021 0.5200 0.5500 0.5100 0.5300 108,525 +0.01(+1.92%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5200 113,252 -0.01(-1.89%)
Jul 14, 2021 0.5400 0.5400 0.5200 0.5300 76,000 -0.02(-3.64%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5500 276,655 -0.02(-3.51%)
Jul 12, 2021 0.5800 0.5800 0.5500 0.5700 358,733 -0.01(-1.72%)
Jul 09, 2021 0.5700 0.5900 0.5700 0.5800 167,551 +0.01(+1.75%)
Jul 08, 2021 0.5700 0.5800 0.5600 0.5700 363,153 -0.01(-1.72%)
Jul 07, 2021 0.6000 0.6000 0.5700 0.5800 230,364 -0.02(-3.33%)
Jul 06, 2021 0.6100 0.6200 0.5900 0.6000 131,149 +0.00(+0.00%)
Jul 05, 2021 0.6300 0.6400 0.6000 0.6000 232,368 -0.03(-4.76%)
Jul 02, 2021 0.6100 0.6300 0.6100 0.6300 158,377 +0.03(+5.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jun 29, 2021 0.6300 0.6300 0.6200 0.6300 174,520 +0.01(+1.61%)
Jun 28, 2021 0.6400 0.6500 0.6200 0.6200 91,652 -0.03(-4.62%)
Jun 25, 2021 0.6300 0.6500 0.6300 0.6500 252,695 +0.02(+3.17%)
Jun 24, 2021 0.6100 0.6300 0.6100 0.6300 29,719 +0.02(+3.28%)
Jun 23, 2021 0.6000 0.6300 0.6000 0.6100 150,039 +0.01(+1.67%)
Jun 22, 2021 0.6200 0.6200 0.5800 0.6000 430,695 -0.02(-3.23%)
Jun 21, 2021 0.6500 0.6500 0.6100 0.6200 164,163 -0.02(-3.13%)
Jun 18, 2021 0.6500 0.6600 0.6400 0.6400 70,100 +0.01(+1.59%)
Jun 17, 2021 0.6400 0.6500 0.6300 0.6300 101,078 -0.02(-3.08%)
Jun 16, 2021 0.6600 0.6600 0.6400 0.6500 261,812 -0.01(-1.52%)
Jun 15, 2021 0.6700 0.6700 0.6500 0.6600 153,807 -0.01(-1.49%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 140,424 -0.01(-1.47%)
Jun 11, 2021 0.6900 0.6900 0.6700 0.6800 133,531 +0.00(+0.00%)
Jun 10, 2021 0.6900 0.7000 0.6700 0.6800 280,966 +0.00(+0.00%)
Jun 09, 2021 0.6800 0.7000 0.6700 0.6800 1,321,614 +0.00(+0.00%)
Jun 08, 2021 0.6800 0.6900 0.6700 0.6800 279,944 +0.00(+0.00%)
Jun 07, 2021 0.7000 0.7000 0.6800 0.6800 317,609 -0.01(-1.45%)
Jun 04, 2021 0.6900 0.7100 0.6800 0.6900 412,566 +0.00(+0.00%)
Jun 03, 2021 0.6700 0.7300 0.6700 0.6900 620,388 +0.02(+2.99%)
Jun 02, 2021 0.6700 0.6900 0.6700 0.6700 237,111 -0.01(-1.47%)
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.