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

Northern Dynasty Minerals (TSX: NDM )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.5000 0.5200 0.4900 0.4950 151,648 +0.01(+1.02%)
Nov 29, 2021 0.4900 0.5000 0.4900 0.4900 113,117 -0.01(-1.01%)
Nov 26, 2021 0.5000 0.5000 0.4900 0.4950 137,584 -0.01(-1.00%)
Nov 25, 2021 0.5000 0.5100 0.5000 0.5000 105,870 +0.00(+0.00%)
Nov 24, 2021 0.4900 0.5100 0.4850 0.5000 77,155 +0.01(+1.01%)
Nov 23, 2021 0.4850 0.4950 0.4850 0.4950 82,873 +0.01(+1.02%)
Nov 22, 2021 0.4900 0.5000 0.4900 0.4900 26,439 -0.01(-2.00%)
Nov 19, 2021 0.4900 0.5000 0.4850 0.5000 136,841 +0.02(+3.09%)
Nov 18, 2021 0.5000 0.4850 0.4850 0.4850 771,249 -0.02(-3.00%)
Nov 17, 2021 0.5000 0.5100 0.5000 0.5000 169,005 -0.01(-1.96%)
Nov 16, 2021 0.5200 0.5200 0.5000 0.5100 162,542 -0.01(-1.92%)
Nov 15, 2021 0.5200 0.5200 0.5100 0.5200 69,051 +0.00(+0.00%)
Nov 12, 2021 0.5200 0.5300 0.5100 0.5200 68,526 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5300 0.5100 0.5200 90,675 +0.00(+0.00%)
Nov 10, 2021 0.5200 0.5200 232,843 -0.01(-1.89%)
Nov 09, 2021 0.5300 0.5300 0.5100 0.5300 100,627 +0.00(+0.00%)
Nov 08, 2021 0.5200 0.5300 0.5200 0.5300 132,582 +0.00(+0.00%)
Nov 05, 2021 0.5100 0.5300 0.5100 0.5300 144,190 +0.01(+1.92%)
Nov 04, 2021 0.5300 0.5300 0.5100 0.5200 347,294 +0.00(+0.00%)
Nov 03, 2021 0.5300 0.5300 0.5200 0.5200 33,053 -0.01(-1.89%)
Nov 02, 2021 0.5200 0.5300 0.5200 0.5300 65,147 +0.01(+1.92%)
Nov 01, 2021 0.5300 0.5400 0.5200 0.5200 119,121 -0.02(-3.70%)
Oct 29, 2021 0.5500 0.5500 0.5300 0.5400 224,947 +0.00(+0.00%)
Oct 28, 2021 0.5300 0.5500 0.5200 0.5400 218,516 +0.01(+1.89%)
Oct 27, 2021 0.5400 0.5500 0.5200 0.5300 243,248 -0.03(-5.36%)
Oct 26, 2021 0.5500 0.5600 0.5600 309,770 +0.00(+0.00%)
Oct 25, 2021 0.5700 0.6500 0.5500 0.5600 1,860,896 +0.04(+7.69%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5200 281,707 -0.01(-1.89%)
Oct 21, 2021 0.5200 0.5400 0.5200 0.5300 21,534 +0.01(+1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 255,208 -0.02(-3.70%)
Oct 19, 2021 0.5300 0.5400 0.5200 0.5400 215,160 +0.00(+0.00%)
Oct 18, 2021 0.5500 0.5500 0.5300 0.5400 142,668 -0.02(-3.57%)
Oct 15, 2021 0.5600 0.5600 0.5500 0.5600 150,936 +0.01(+1.82%)
Oct 14, 2021 0.5500 0.5600 0.5400 0.5500 194,578 +0.00(+0.00%)
Oct 13, 2021 0.5600 0.5800 0.5500 0.5500 358,986 +0.00(+0.00%)
Oct 12, 2021 0.5400 0.5500 0.5300 0.5500 45,040 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 07, 2021 0.5400 0.5400 0.5200 0.5400 144,284 +0.02(+3.85%)
Oct 06, 2021 0.5400 0.5500 0.5100 0.5200 284,339 -0.03(-5.45%)
Oct 05, 2021 0.5700 0.5700 0.5300 0.5500 136,187 -0.01(-1.79%)
Oct 04, 2021 0.5600 0.5900 0.5500 0.5600 278,797 -0.01(-1.75%)
Oct 01, 2021 0.5800 0.5900 0.5500 0.5700 393,266 +0.00(+0.00%)
Sep 30, 2021 0.5900 0.6200 0.5700 0.5700 250,798 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5700 0.5700 281,586 -0.03(-5.00%)
Sep 28, 2021 0.6400 0.6500 0.5900 0.6000 561,033 -0.04(-6.25%)
Sep 27, 2021 0.6700 0.6700 0.6200 0.6400 527,571 -0.03(-4.48%)
Sep 24, 2021 0.7100 0.7800 0.6700 0.6700 922,532 -0.10(-12.99%)
Sep 23, 2021 0.6400 0.7800 0.6300 0.7700 2,386,489 +0.18(+30.51%)
Sep 22, 2021 0.6000 0.6200 0.5900 0.5900 165,612 -0.02(-3.28%)
Sep 21, 2021 0.5900 0.6300 0.5800 0.6100 202,561 +0.03(+5.17%)
Sep 20, 2021 0.6000 0.6200 0.5700 0.5800 379,308 -0.05(-7.94%)
Sep 17, 2021 0.6200 0.6500 0.5800 0.6300 1,534,150 +0.02(+3.28%)
Sep 16, 2021 0.5500 0.6500 0.5300 0.6100 720,502 +0.06(+10.91%)
Sep 15, 2021 0.5400 0.5900 0.5100 0.5500 258,709 +0.01(+1.85%)
Sep 14, 2021 0.5600 0.5700 0.5400 0.5400 175,302 -0.03(-5.26%)
Sep 13, 2021 0.5900 0.6000 0.5700 0.5700 259,005 -0.04(-6.56%)
Sep 10, 2021 0.5900 0.6500 0.5500 0.6100 892,812 +0.01(+1.67%)
Sep 09, 2021 0.5900 0.6300 0.5700 0.6000 367,611 +0.01(+1.69%)
Sep 08, 2021 0.6200 0.6200 0.5700 0.5900 362,939 -0.03(-4.84%)
Sep 07, 2021 0.5500 0.6600 0.5500 0.6200 795,632 +0.09(+16.98%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5100 0.5200 0.5000 0.5000 20,555 -0.01(-1.96%)
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.