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, 2022 0.3300 0.3450 0.3300 0.3350 110,096 -0.01(-1.47%)
Sep 29, 2022 0.3400 0.3450 0.3300 0.3400 21,311 +0.01(+1.49%)
Sep 28, 2022 0.3150 0.3350 0.3150 0.3350 78,426 +0.02(+6.35%)
Sep 27, 2022 0.3150 0.3200 0.3100 0.3150 20,300 +0.01(+1.61%)
Sep 26, 2022 0.3200 0.3250 0.3100 0.3100 40,313 -0.01(-3.13%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3200 239,378 -0.01(-3.03%)
Sep 22, 2022 0.3250 0.3350 0.3250 0.3300 14,470 +0.01(+1.54%)
Sep 21, 2022 0.3350 0.3350 0.3200 0.3250 54,787 +0.01(+1.56%)
Sep 20, 2022 0.3300 0.3300 0.3200 0.3200 115,499 -0.01(-3.03%)
Sep 19, 2022 0.3500 0.3500 0.3300 0.3300 246,269 -0.01(-1.49%)
Sep 16, 2022 0.3500 0.3550 0.3350 0.3350 812,543 -0.02(-6.94%)
Sep 15, 2022 0.3550 0.3650 0.3550 0.3600 34,257 +0.00(+0.00%)
Sep 14, 2022 0.3550 0.3600 0.3550 0.3600 45,261 +0.00(+0.00%)
Sep 13, 2022 0.3600 0.3650 0.3600 0.3600 19,028 -0.01(-1.37%)
Sep 12, 2022 0.3700 0.3700 0.3650 0.3650 36,340 -0.01(-2.67%)
Sep 09, 2022 0.3700 0.3750 0.3650 0.3750 41,702 +0.01(+2.74%)
Sep 08, 2022 0.3600 0.3650 0.3600 0.3650 8,845 +0.01(+1.39%)
Sep 07, 2022 0.3700 0.3700 0.3550 0.3600 6,593 +0.00(+0.00%)
Sep 06, 2022 0.3850 0.3850 0.3550 0.3600 64,461 -0.02(-4.00%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.3900 0.3750 0.3750 40,307 +0.01(+1.35%)
Aug 31, 2022 0.3850 0.3900 0.3700 0.3700 134,345 -0.01(-2.63%)
Aug 30, 2022 0.3950 0.3950 0.3700 0.3800 75,937 -0.01(-2.56%)
Aug 29, 2022 0.3900 0.3900 0.3850 0.3900 32,204 -0.01(-1.27%)
Aug 26, 2022 0.3900 0.3950 0.3850 0.3950 51,800 +0.00(+0.00%)
Aug 25, 2022 0.3950 0.4000 0.3900 0.3950 32,924 -0.01(-1.25%)
Aug 24, 2022 0.3850 0.4000 0.3850 0.4000 58,734 +0.01(+1.27%)
Aug 23, 2022 0.3850 0.3950 0.3850 0.3950 10,550 +0.01(+2.60%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.3850 14,134 -0.01(-1.28%)
Aug 19, 2022 0.4000 0.4100 0.3900 0.3900 47,205 -0.01(-1.27%)
Aug 18, 2022 0.4000 0.4050 0.3950 0.3950 19,350 -0.01(-2.47%)
Aug 17, 2022 0.4100 0.4100 0.4000 0.4050 87,816 -0.01(-3.57%)
Aug 16, 2022 0.4200 0.4250 0.4200 0.4200 37,835 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4250 0.4150 0.4200 45,654 +0.00(+0.00%)
Aug 12, 2022 0.4100 0.4250 0.4100 0.4200 82,454 +0.00(+0.00%)
Aug 11, 2022 0.4050 0.4200 0.4050 0.4200 25,598 +0.01(+1.20%)
Aug 10, 2022 0.4050 0.4150 0.4050 0.4150 101,608 +0.00(+0.00%)
Aug 09, 2022 0.4300 0.4300 0.4100 0.4150 92,818 -0.01(-2.35%)
Aug 08, 2022 0.3950 0.4300 0.3950 0.4250 239,692 +0.02(+3.66%)
Aug 05, 2022 0.4000 0.4100 0.4000 0.4100 42,158 +0.00(+0.00%)
Aug 04, 2022 0.4050 0.4100 0.4050 0.4100 11,695 +0.02(+5.13%)
Aug 03, 2022 0.4000 0.4000 0.3900 0.3900 7,822 +0.00(+0.00%)
Aug 02, 2022 0.4100 0.4100 0.3800 0.3900 125,407 -0.01(-2.50%)
Jul 29, 2022 0.4000 0 +0.01(+1.27%)
Jul 28, 2022 0.4300 0.4350 0.3950 0.3950 161,690 -0.03(-7.06%)
Jul 27, 2022 0.3450 0.4600 0.3450 0.4250 697,059 +0.08(+21.43%)
Jul 26, 2022 0.3500 0.3500 0.3400 0.3500 14,651 +0.00(+0.00%)
Jul 25, 2022 0.3500 0.3500 0.3500 0.3500 1,793 +0.00(+0.00%)
Jul 22, 2022 0.3600 0.3650 0.3500 0.3500 36,924 -0.01(-2.78%)
Jul 21, 2022 0.3600 0.3600 0.3600 0.3600 44,372 -0.01(-1.37%)
Jul 20, 2022 0.3500 0.3750 0.3500 0.3650 47,237 +0.01(+1.39%)
Jul 19, 2022 0.3500 0.3700 0.3500 0.3600 47,990 +0.00(+0.00%)
Jul 18, 2022 0.3550 0.3600 0.3550 0.3600 27,365 +0.01(+1.41%)
Jul 15, 2022 0.3500 0.3550 0.3500 0.3550 5,390 +0.01(+1.43%)
Jul 14, 2022 0.3500 0.3550 0.3450 0.3500 86,255 -0.01(-2.78%)
Jul 13, 2022 0.3450 0.3600 0.3450 0.3600 13,243 +0.02(+4.35%)
Jul 12, 2022 0.3500 0.3500 0.3450 0.3450 5,607 +0.00(+1.47%)
Jul 11, 2022 0.3600 0.3600 0.3400 0.3400 25,531 -0.01(-4.23%)
Jul 08, 2022 0.3600 0.3700 0.3550 0.3550 59,634 +0.00(+0.00%)
Jul 07, 2022 0.3450 0.3600 0.3450 0.3550 102,435 +0.01(+2.90%)
Jul 06, 2022 0.3300 0.3500 0.3300 0.3450 103,433 +0.02(+6.15%)
Jul 05, 2022 0.3250 0.3300 0.3250 0.3250 38,500 +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.