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 29, 2023 0.4400 0.4400 0.4400 0.4400 21,540 +0.00(+0.00%)
Sep 28, 2023 0.4150 0.4400 0.4050 0.4400 26,934 +0.02(+4.76%)
Sep 27, 2023 0.4500 0.4500 0.4200 0.4200 95,440 -0.03(-6.67%)
Sep 26, 2023 0.4500 0.4550 0.4450 0.4500 23,525 -0.03(-6.25%)
Sep 25, 2023 0.4900 0.4800 0.4450 0.4800 62,994 +0.02(+5.49%)
Sep 22, 2023 0.4650 0.5000 0.4550 0.4550 43,697 -0.01(-2.15%)
Sep 21, 2023 0.4800 0.4850 0.4500 0.4650 156,357 -0.03(-7.00%)
Sep 20, 2023 0.5000 0.5100 0.4900 0.5000 81,803 -0.03(-5.66%)
Sep 19, 2023 0.5500 0.5500 0.4950 0.5300 104,312 -0.01(-1.85%)
Sep 18, 2023 0.5200 0.5800 0.5000 0.5400 620,418 +0.03(+5.88%)
Sep 15, 2023 0.4300 0.5100 0.4300 0.5100 148,142 +0.06(+13.33%)
Sep 14, 2023 0.4900 0.4900 0.4500 0.4500 53,821 -0.01(-2.17%)
Sep 13, 2023 0.4900 0.5000 0.4550 0.4600 343,775 -0.02(-5.15%)
Sep 12, 2023 0.4350 0.5200 0.4350 0.4850 499,355 +0.04(+10.23%)
Sep 11, 2023 0.3900 0.4450 0.3900 0.4400 282,135 +0.04(+10.00%)
Sep 08, 2023 0.4100 0.4100 0.4000 0.4000 52,189 -0.01(-2.44%)
Sep 07, 2023 0.4300 0.4300 0.4050 0.4100 36,771 -0.01(-2.38%)
Sep 06, 2023 0.3750 0.4300 0.3750 0.4200 468,611 +0.05(+13.51%)
Sep 05, 2023 0.3600 0.3700 0.3600 0.3700 81,618 +0.01(+2.78%)
Sep 01, 2023 0.3600 0 +0.00(+0.00%)
Aug 31, 2023 0.3500 0.3650 0.3450 0.3600 14,084 +0.00(+0.00%)
Aug 30, 2023 0.3550 0.3600 0.3450 0.3600 32,000 +0.02(+4.35%)
Aug 29, 2023 0.3450 0.3450 0.3450 0.3450 4,568 +0.00(+1.47%)
Aug 28, 2023 0.3300 0.3400 0.3300 0.3400 65,556 +0.01(+3.03%)
Aug 25, 2023 0.3400 0.3450 0.3300 0.3300 48,324 -0.02(-5.71%)
Aug 24, 2023 0.3450 0.3500 0.3400 0.3500 4,707 +0.01(+1.45%)
Aug 23, 2023 0.3450 0.3550 0.3450 0.3450 54,620 -0.01(-2.82%)
Aug 22, 2023 0.3500 0.3550 0.3500 0.3550 7,178 +0.01(+1.43%)
Aug 21, 2023 0.3350 0.3500 0.3350 0.3500 14,922 -0.01(-1.41%)
Aug 18, 2023 0.3400 0.3550 0.3400 0.3550 5,075 +0.01(+1.43%)
Aug 17, 2023 0.3450 0.3500 0.3450 0.3500 12,783 +0.01(+2.94%)
Aug 16, 2023 0.3450 0.3450 0.3400 0.3400 16,560 -0.01(-4.23%)
Aug 15, 2023 0.3600 0.3600 0.3550 0.3550 4,976 +0.01(+2.90%)
Aug 14, 2023 0.3450 0.3500 0.3450 0.3450 12,671 -0.01(-1.43%)
Aug 11, 2023 0.3400 0.3500 0.3400 0.3500 129,497 +0.01(+2.94%)
Aug 10, 2023 0.3550 0.3550 0.3400 0.3400 17,882 -0.02(-5.56%)
Aug 09, 2023 0.3700 0.3700 0.3600 0.3600 36,745 -0.02(-4.00%)
Aug 08, 2023 0.3700 0.3750 0.3650 0.3750 20,604 +0.01(+1.35%)
Aug 04, 2023 0.3700 0 +0.01(+1.37%)
Aug 03, 2023 0.3700 0.3750 0.3650 0.3650 17,502 -0.02(-3.95%)
Aug 02, 2023 0.4100 0.4100 0.3700 0.3800 52,645 -0.02(-5.00%)
Aug 01, 2023 0.3850 0.4000 0.3850 0.4000 153,487 +0.01(+2.56%)
Jul 31, 2023 0.4000 0.4000 0.3800 0.3900 139,446 -0.02(-3.70%)
Jul 28, 2023 0.4200 0.4200 0.3850 0.4050 168,809 -0.01(-3.57%)
Jul 27, 2023 0.3600 0.4200 0.3600 0.4200 1,359,651 +0.08(+23.53%)
Jul 26, 2023 0.3400 0.3450 0.3400 0.3400 310,124 +0.00(+0.00%)
Jul 25, 2023 0.3250 0.3400 0.3250 0.3400 5,105 +0.01(+1.49%)
Jul 24, 2023 0.3350 0.3350 0.3300 0.3350 12,571 +0.01(+1.52%)
Jul 21, 2023 0.3250 0.3350 0.3250 0.3300 31,505 +0.00(+0.00%)
Jul 20, 2023 0.3350 0.3350 0.3300 0.3300 14,298 -0.01(-1.49%)
Jul 19, 2023 0.3250 0.3400 0.3250 0.3350 44,334 +0.01(+3.08%)
Jul 18, 2023 0.3300 0.3300 0.3200 0.3250 34,854 -0.02(-4.41%)
Jul 17, 2023 0.3450 0.3500 0.3350 0.3400 51,675 +0.00(+0.00%)
Jul 14, 2023 0.3250 0.3450 0.3250 0.3400 34,354 +0.01(+3.03%)
Jul 13, 2023 0.3150 0.3400 0.3150 0.3300 180,478 +0.02(+4.76%)
Jul 12, 2023 0.3000 0.3150 0.3000 0.3150 74,555 +0.02(+5.00%)
Jul 11, 2023 0.3150 0.3150 0.3000 0.3000 19,149 -0.01(-1.64%)
Jul 10, 2023 0.3050 0.3100 0.3000 0.3050 26,436 +0.00(+0.00%)
Jul 07, 2023 0.3050 0.3100 0.3050 0.3050 31,106 +0.00(+0.00%)
Jul 06, 2023 0.3050 0.3150 0.3050 0.3050 10,164 -0.01(-1.61%)
Jul 05, 2023 0.3200 0.3200 0.3100 0.3100 39,248 +0.01(+1.64%)
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.