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

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
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 (%)
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%)
Jun 01, 2021 0.6900 0.7000 0.6700 0.6800 550,688 +0.01(+1.49%)
May 31, 2021 0.6800 0.6800 0.6600 0.6700 177,479 -0.01(-1.47%)
May 28, 2021 0.6800 0.6900 0.6700 0.6800 203,215 -0.01(-1.45%)
May 27, 2021 0.6600 0.7000 0.6600 0.6900 206,753 +0.03(+4.55%)
May 26, 2021 0.6800 0.6800 0.6600 0.6600 254,919 +0.01(+1.54%)
May 25, 2021 0.6700 0.6700 0.6500 0.6500 217,344 -0.04(-5.80%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.7000 0.7100 0.6800 0.7000 276,252 -0.01(-1.41%)
May 19, 2021 0.7200 0.7200 0.6900 0.7100 286,531 -0.02(-2.74%)
May 18, 2021 0.6900 0.7400 0.6800 0.7300 772,170 +0.05(+7.35%)
May 17, 2021 0.6200 0.7000 0.6200 0.6800 562,763 +0.04(+6.25%)
May 14, 2021 0.6100 0.6500 0.6100 0.6400 166,101 +0.04(+6.67%)
May 13, 2021 0.6200 0.6400 0.6000 0.6000 367,603 -0.02(-3.23%)
May 12, 2021 0.6500 0.6500 0.6200 0.6200 512,289 -0.03(-4.62%)
May 11, 2021 0.6600 0.6800 0.6500 0.6500 260,967 -0.02(-2.99%)
May 10, 2021 0.7000 0.7000 0.6700 0.6700 321,860 -0.03(-4.29%)
May 07, 2021 0.6900 0.7000 0.6500 0.7000 349,457 +0.01(+1.45%)
May 06, 2021 0.7200 0.7300 0.6700 0.6900 357,349 -0.03(-4.17%)
May 05, 2021 0.6900 0.7200 0.6800 0.7200 274,259 +0.03(+4.35%)
May 04, 2021 0.7200 0.7200 0.6800 0.6900 268,887 -0.01(-1.43%)
May 03, 2021 0.7200 0.7400 0.7000 0.7000 174,014 -0.02(-2.78%)
Apr 30, 2021 0.7300 0.7500 0.7100 0.7200 197,369 +0.00(+0.00%)
Apr 29, 2021 0.7600 0.7700 0.7200 0.7200 260,093 -0.02(-2.70%)
Apr 28, 2021 0.7500 0.7700 0.7300 0.7400 222,603 -0.01(-1.33%)
Apr 27, 2021 0.7600 0.7600 0.7300 0.7500 258,910 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7500 0.7200 0.7500 365,345 +0.04(+5.63%)
Apr 23, 2021 0.7100 0.7200 0.6900 0.7100 174,561 +0.03(+4.41%)
Apr 22, 2021 0.7100 0.7200 0.6800 0.6800 182,192 -0.04(-5.56%)
Apr 21, 2021 0.6900 0.7200 0.6900 0.7200 260,225 +0.03(+4.35%)
Apr 20, 2021 0.7400 0.7400 0.6700 0.6900 266,973 -0.05(-6.76%)
Apr 19, 2021 0.6800 0.7500 0.6800 0.7400 391,978 +0.07(+10.45%)
Apr 16, 2021 0.7000 0.7000 0.6400 0.6700 899,550 -0.06(-8.22%)
Apr 15, 2021 0.7700 0.7700 0.7200 0.7300 605,444 -0.04(-5.19%)
Apr 14, 2021 0.7500 0.7700 0.7500 0.7700 257,516 +0.02(+2.67%)
Apr 13, 2021 0.7600 0.7700 0.7400 0.7500 162,630 -0.01(-1.32%)
Apr 12, 2021 0.8100 0.8100 0.7500 0.7600 285,035 -0.03(-3.80%)
Apr 09, 2021 0.7900 0.7900 0.7700 0.7900 149,155 -0.01(-1.25%)
Apr 08, 2021 0.8000 0.8000 0.7700 0.8000 225,698 -0.01(-1.23%)
Apr 07, 2021 0.8500 0.8500 0.7900 0.8100 400,470 -0.04(-4.71%)
Apr 06, 2021 0.7900 0.8800 0.7900 0.8500 533,790 +0.04(+4.94%)
Apr 05, 2021 0.8000 0.8100 0.7800 0.8100 200,146 +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.