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 (%)
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%)
Sep 01, 2021 0.5100 0.5200 0.5000 0.5100 112,223 +0.01(+2.00%)
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%)
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.