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

Northern Dynasty Minerals (TSX: NDM )

0.4100 +0.0150 (+3.80%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 19, 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 18, 2024 0.4100 0.4200 0.3900 0.3950 112,304 -0.01(-1.25%)
Apr 17, 2024 0.4600 0.4600 0.4000 0.4000 197,899 -0.07(-13.98%)
Apr 16, 2024 0.4350 0.4650 0.4350 0.4650 125,908 +0.01(+2.20%)
Apr 15, 2024 0.4500 0.4700 0.4350 0.4550 167,727 -0.02(-5.21%)
Apr 12, 2024 0.4800 0.5300 0.4650 0.4800 255,002 +0.01(+1.05%)
Apr 11, 2024 0.4400 0.4800 0.4400 0.4750 239,440 +0.04(+9.20%)
Apr 10, 2024 0.4300 0.4550 0.4300 0.4350 85,765 +0.01(+2.35%)
Apr 09, 2024 0.4200 0.4300 0.4150 0.4250 41,244 +0.01(+2.41%)
Apr 08, 2024 0.4250 0.4300 0.4150 0.4150 52,976 -0.02(-4.60%)
Apr 05, 2024 0.4250 0.4350 0.4250 0.4350 35,073 +0.01(+1.16%)
Apr 04, 2024 0.4150 0.4300 0.4150 0.4300 18,265 +0.01(+2.38%)
Apr 03, 2024 0.4250 0.4250 0.4100 0.4200 36,883 +0.00(+0.00%)
Apr 02, 2024 0.4250 0.4250 0.4150 0.4200 31,099 -0.01(-1.18%)
Apr 01, 2024 0.4200 0.4400 0.4200 0.4250 23,696 +0.00(+0.00%)
Mar 28, 2024 0.4250 0 +0.01(+2.41%)
Mar 27, 2024 0.4250 0.4250 0.4150 0.4150 20,613 -0.01(-2.35%)
Mar 26, 2024 0.4150 0.4300 0.4150 0.4250 18,763 +0.01(+1.19%)
Mar 25, 2024 0.4300 0.4350 0.4200 0.4200 32,553 -0.02(-3.45%)
Mar 22, 2024 0.4000 0.4550 0.4000 0.4350 92,578 +0.03(+8.75%)
Mar 21, 2024 0.4250 0.4250 0.3950 0.4000 89,593 -0.01(-2.44%)
Mar 20, 2024 0.4000 0.4200 0.4000 0.4100 72,727 +0.01(+3.80%)
Mar 19, 2024 0.4150 0.4150 0.3900 0.3950 114,412 -0.03(-7.06%)
Mar 18, 2024 0.4400 0.4400 0.4150 0.4250 9,564 -0.02(-3.41%)
Mar 15, 2024 0.4450 0.4450 0.4000 0.4400 173,491 +0.00(+0.00%)
Mar 14, 2024 0.4600 0.4600 0.4100 0.4400 64,436 +0.00(+0.00%)
Mar 13, 2024 0.4150 0.4900 0.4150 0.4400 373,959 +0.03(+7.32%)
Mar 12, 2024 0.3900 0.4100 0.3850 0.4100 409,694 +0.02(+5.13%)
Mar 11, 2024 0.3750 0.3900 0.3750 0.3900 36,848 +0.02(+4.00%)
Mar 08, 2024 0.3700 0.3750 0.3700 0.3750 6,000 -0.01(-1.32%)
Mar 07, 2024 0.3800 0.3850 0.3750 0.3800 30,087 +0.00(+0.00%)
Mar 06, 2024 0.3650 0.3850 0.3650 0.3800 88,737 +0.02(+5.56%)
Mar 05, 2024 0.3700 0.3750 0.3500 0.3600 74,583 -0.02(-4.00%)
Mar 04, 2024 0.3250 0.3950 0.3250 0.3750 410,973 +0.04(+13.64%)
Mar 01, 2024 0.3200 0.3300 0.3200 0.3300 16,579 +0.01(+3.13%)
Feb 29, 2024 0.3100 0.3200 0.3100 0.3200 5,700 +0.01(+1.59%)
Feb 28, 2024 0.3100 0.3150 0.3100 0.3150 16,539 +0.01(+1.61%)
Feb 27, 2024 0.3150 0.3200 0.3100 0.3100 26,088 -0.01(-2.36%)
Feb 26, 2024 0.3150 0.3200 0.3150 0.3175 103,991 -0.00(-0.78%)
Feb 23, 2024 0.3200 0.3250 0.3200 0.3200 242,961 +0.00(+0.00%)
Feb 22, 2024 0.3250 0.3300 0.3200 0.3200 102,807 -0.01(-3.03%)
Feb 21, 2024 0.3250 0.3300 0.3250 0.3300 6,315 +0.01(+1.54%)
Feb 20, 2024 0.3400 0.3400 0.3250 0.3250 36,245 -0.01(-2.99%)
Feb 16, 2024 0.3350 0 +0.01(+1.52%)
Feb 15, 2024 0.3300 0.3300 0.3300 0.3300 3,107 -0.01(-1.49%)
Feb 14, 2024 0.3300 0.3350 0.3300 0.3350 28,525 +0.00(+0.00%)
Feb 13, 2024 0.3350 0.3400 0.3300 0.3350 12,751 -0.01(-1.47%)
Feb 12, 2024 0.3300 0.3450 0.3300 0.3400 25,001 +0.01(+1.49%)
Feb 09, 2024 0.3350 0.3400 0.3350 0.3350 51,873 +0.00(+0.00%)
Feb 08, 2024 0.3500 0.3500 0.3300 0.3350 79,576 +0.01(+1.52%)
Feb 07, 2024 0.3350 0.3350 0.3300 0.3300 2,000 -0.01(-1.49%)
Feb 06, 2024 0.3350 0.3400 0.3300 0.3350 25,790 +0.00(+0.00%)
Feb 05, 2024 0.3550 0.3550 0.3350 0.3350 30,117 -0.01(-1.47%)
Feb 02, 2024 0.3400 0.3500 0.3350 0.3400 73,687 +0.01(+1.49%)
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.