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 (%)
May 16, 2024 0.4050 0.4100 0.4000 0.4050 35,514 -0.01(-2.41%)
May 15, 2024 0.4100 0.4150 0.4000 0.4150 40,149 +0.01(+3.75%)
May 14, 2024 0.3850 0.4000 0.3800 0.4000 96,541 +0.02(+5.26%)
May 13, 2024 0.3900 0.3900 0.3800 0.3800 71,888 -0.01(-2.56%)
May 10, 2024 0.3850 0.3900 0.3800 0.3900 7,370 +0.01(+2.63%)
May 09, 2024 0.3800 0.4000 0.3800 0.3800 83,465 -0.01(-2.56%)
May 08, 2024 0.3900 0.4000 0.3800 0.3900 54,897 +0.00(+0.00%)
May 07, 2024 0.4000 0.4000 0.3900 0.3900 41,948 -0.01(-1.27%)
May 06, 2024 0.4100 0.4100 0.3900 0.3950 86,844 -0.02(-4.82%)
May 03, 2024 0.4050 0.4150 0.4000 0.4150 13,050 +0.01(+3.75%)
May 02, 2024 0.3950 0.4000 0.3950 0.4000 16,857 -0.01(-2.44%)
May 01, 2024 0.4100 0.4200 0.4100 0.4100 10,188 -0.01(-1.20%)
Apr 30, 2024 0.4050 0.4200 0.4050 0.4150 27,673 +0.01(+1.22%)
Apr 29, 2024 0.4000 0.4100 0.4000 0.4100 9,159 +0.00(+0.00%)
Apr 26, 2024 0.4050 0.4100 0.4050 0.4100 22,206 +0.00(+1.23%)
Apr 25, 2024 0.4050 0.4050 0.4050 0.4050 12,688 -0.01(-2.41%)
Apr 24, 2024 0.4150 0.4150 0.4150 0.4150 9,015 -0.01(-1.19%)
Apr 23, 2024 0.4000 0.4200 0.4000 0.4200 18,679 +0.01(+3.70%)
Apr 22, 2024 0.4100 0.4150 0.4000 0.4050 102,058 +0.01(+1.25%)
Apr 19, 2024 0.3950 0.4200 0.3950 0.4000 37,463 +0.01(+1.27%)
Apr 18, 2024 0.4100 0.4200 0.3900 0.3950 112,304 -0.01(-1.25%)
Apr 17, 2024 0.4600 0.4600 0.4000 0.4000 197,899 -0.07(-13.98%)
Apr 16, 2024 0.4350 0.4650 0.4350 0.4650 125,908 +0.01(+2.20%)
Apr 15, 2024 0.4500 0.4700 0.4350 0.4550 167,727 -0.02(-5.21%)
Apr 12, 2024 0.4800 0.5300 0.4650 0.4800 255,002 +0.01(+1.05%)
Apr 11, 2024 0.4400 0.4800 0.4400 0.4750 239,440 +0.04(+9.20%)
Apr 10, 2024 0.4300 0.4550 0.4300 0.4350 85,765 +0.01(+2.35%)
Apr 09, 2024 0.4200 0.4300 0.4150 0.4250 41,244 +0.01(+2.41%)
Apr 08, 2024 0.4250 0.4300 0.4150 0.4150 52,976 -0.02(-4.60%)
Apr 05, 2024 0.4250 0.4350 0.4250 0.4350 35,073 +0.01(+1.16%)
Apr 04, 2024 0.4150 0.4300 0.4150 0.4300 18,265 +0.01(+2.38%)
Apr 03, 2024 0.4250 0.4250 0.4100 0.4200 36,883 +0.00(+0.00%)
Apr 02, 2024 0.4250 0.4250 0.4150 0.4200 31,099 -0.01(-1.18%)
Apr 01, 2024 0.4200 0.4400 0.4200 0.4250 23,696 +0.00(+0.00%)
Mar 28, 2024 0.4250 0 +0.01(+2.41%)
Mar 27, 2024 0.4250 0.4250 0.4150 0.4150 20,613 -0.01(-2.35%)
Mar 26, 2024 0.4150 0.4300 0.4150 0.4250 18,763 +0.01(+1.19%)
Mar 25, 2024 0.4300 0.4350 0.4200 0.4200 32,553 -0.02(-3.45%)
Mar 22, 2024 0.4000 0.4550 0.4000 0.4350 92,578 +0.03(+8.75%)
Mar 21, 2024 0.4250 0.4250 0.3950 0.4000 89,593 -0.01(-2.44%)
Mar 20, 2024 0.4000 0.4200 0.4000 0.4100 72,727 +0.01(+3.80%)
Mar 19, 2024 0.4150 0.4150 0.3900 0.3950 114,412 -0.03(-7.06%)
Mar 18, 2024 0.4400 0.4400 0.4150 0.4250 9,564 -0.02(-3.41%)
Mar 15, 2024 0.4450 0.4450 0.4000 0.4400 173,491 +0.00(+0.00%)
Mar 14, 2024 0.4600 0.4600 0.4100 0.4400 64,436 +0.00(+0.00%)
Mar 13, 2024 0.4150 0.4900 0.4150 0.4400 373,959 +0.03(+7.32%)
Mar 12, 2024 0.3900 0.4100 0.3850 0.4100 409,694 +0.02(+5.13%)
Mar 11, 2024 0.3750 0.3900 0.3750 0.3900 36,848 +0.02(+4.00%)
Mar 08, 2024 0.3700 0.3750 0.3700 0.3750 6,000 -0.01(-1.32%)
Mar 07, 2024 0.3800 0.3850 0.3750 0.3800 30,087 +0.00(+0.00%)
Mar 06, 2024 0.3650 0.3850 0.3650 0.3800 88,737 +0.02(+5.56%)
Mar 05, 2024 0.3700 0.3750 0.3500 0.3600 74,583 -0.02(-4.00%)
Mar 04, 2024 0.3250 0.3950 0.3250 0.3750 410,973 +0.04(+13.64%)
Mar 01, 2024 0.3200 0.3300 0.3200 0.3300 16,579 +0.01(+3.13%)
Feb 29, 2024 0.3100 0.3200 0.3100 0.3200 5,700 +0.01(+1.59%)
Feb 28, 2024 0.3100 0.3150 0.3100 0.3150 16,539 +0.01(+1.61%)
Feb 27, 2024 0.3150 0.3200 0.3100 0.3100 26,088 -0.01(-2.36%)
Feb 26, 2024 0.3150 0.3200 0.3150 0.3175 103,991 -0.00(-0.78%)
Feb 23, 2024 0.3200 0.3250 0.3200 0.3200 242,961 +0.00(+0.00%)
Feb 22, 2024 0.3250 0.3300 0.3200 0.3200 102,807 -0.01(-3.03%)
Feb 21, 2024 0.3250 0.3300 0.3250 0.3300 6,315 +0.01(+1.54%)
Feb 20, 2024 0.3400 0.3400 0.3250 0.3250 36,245 -0.01(-2.99%)
Feb 16, 2024 0.3350 0 +0.01(+1.52%)
Feb 15, 2024 0.3300 0.3300 0.3300 0.3300 3,107 -0.01(-1.49%)
Feb 14, 2024 0.3300 0.3350 0.3300 0.3350 28,525 +0.00(+0.00%)
Feb 13, 2024 0.3350 0.3400 0.3300 0.3350 12,751 -0.01(-1.47%)
Feb 12, 2024 0.3300 0.3450 0.3300 0.3400 25,001 +0.01(+1.49%)
Feb 09, 2024 0.3350 0.3400 0.3350 0.3350 51,873 +0.00(+0.00%)
Feb 08, 2024 0.3500 0.3500 0.3300 0.3350 79,576 +0.01(+1.52%)
Feb 07, 2024 0.3350 0.3350 0.3300 0.3300 2,000 -0.01(-1.49%)
Feb 06, 2024 0.3350 0.3400 0.3300 0.3350 25,790 +0.00(+0.00%)
Feb 05, 2024 0.3550 0.3550 0.3350 0.3350 30,117 -0.01(-1.47%)
Feb 02, 2024 0.3400 0.3500 0.3350 0.3400 73,687 +0.01(+1.49%)
Feb 01, 2024 0.3400 0.3400 0.3350 0.3350 22,764 +0.01(+1.52%)
Jan 31, 2024 0.3350 0.3450 0.3250 0.3300 140,988 -0.01(-4.35%)
Jan 30, 2024 0.3350 0.3450 0.3350 0.3450 62,480 +0.00(+1.47%)
Jan 29, 2024 0.3500 0.3550 0.3400 0.3400 129,942 -0.02(-5.56%)
Jan 26, 2024 0.3500 0.3600 0.3450 0.3600 40,054 +0.02(+4.35%)
Jan 25, 2024 0.3500 0.3550 0.3450 0.3450 82,883 -0.01(-1.43%)
Jan 24, 2024 0.3500 0.3550 0.3400 0.3500 33,998 +0.01(+2.94%)
Jan 23, 2024 0.3500 0.3500 0.3300 0.3400 121,268 -0.01(-2.86%)
Jan 22, 2024 0.3550 0.3550 0.3400 0.3500 59,439 -0.01(-2.78%)
Jan 19, 2024 0.3750 0.3750 0.3550 0.3600 75,361 -0.01(-1.37%)
Jan 18, 2024 0.3700 0.3700 0.3650 0.3650 29,127 +0.00(+0.00%)
Jan 17, 2024 0.3550 0.3750 0.3550 0.3650 32,761 +0.01(+1.39%)
Jan 16, 2024 0.3700 0.3700 0.3550 0.3600 64,416 -0.01(-2.70%)
Jan 15, 2024 0.3650 0.3750 0.3600 0.3700 9,035 +0.01(+1.37%)
Jan 12, 2024 0.3700 0.3750 0.3650 0.3650 48,876 -0.02(-5.19%)
Jan 11, 2024 0.3900 0.4100 0.3850 0.3850 60,259 -0.01(-2.53%)
Jan 10, 2024 0.3700 0.4000 0.3700 0.3950 282,265 +0.03(+6.76%)
Jan 09, 2024 0.3450 0.3850 0.3425 0.3700 468,583 +0.03(+10.45%)
Jan 08, 2024 0.5300 0.5300 0.3100 0.3350 1,565,866 -0.18(-35.58%)
Jan 05, 2024 0.5200 0.5600 0.5000 0.5200 484,685 +0.00(+0.00%)
Jan 04, 2024 0.5000 0.5200 0.4800 0.5200 157,472 +0.03(+6.12%)
Jan 03, 2024 0.4400 0.4950 0.4400 0.4900 259,710 +0.05(+11.36%)
Jan 02, 2024 0.4150 0.4400 0.4150 0.4400 199,348 +0.01(+2.33%)
Dec 29, 2023 0.4300 0 +0.00(+0.00%)
Dec 28, 2023 0.4350 0.4350 0.4300 0.4300 8,778 +0.00(+0.00%)
Dec 27, 2023 0.4500 0.4500 0.4200 0.4300 183,034 -0.02(-4.44%)
Dec 22, 2023 0.4500 0 -0.01(-2.17%)
Dec 21, 2023 0.4450 0.4650 0.4450 0.4600 53,990 +0.02(+3.37%)
Dec 20, 2023 0.4600 0.4700 0.4400 0.4450 76,537 -0.02(-4.30%)
Dec 19, 2023 0.4600 0.4750 0.4600 0.4650 38,756 +0.01(+2.20%)
Dec 18, 2023 0.4350 0.4600 0.4350 0.4550 77,067 +0.02(+4.60%)
Dec 15, 2023 0.4150 0.4350 0.4100 0.4350 167,264 +0.03(+7.41%)
Dec 14, 2023 0.3900 0.4150 0.3900 0.4050 47,594 +0.01(+2.53%)
Dec 13, 2023 0.3950 0.4000 0.3950 0.3950 149,045 -0.01(-3.66%)
Dec 12, 2023 0.4100 0.4200 0.4000 0.4100 121,347 -0.01(-2.38%)
Dec 11, 2023 0.4300 0.4400 0.4200 0.4200 42,120 -0.01(-2.33%)
Dec 08, 2023 0.4400 0.4500 0.4300 0.4300 38,438 +0.00(+0.00%)
Dec 07, 2023 0.4300 0.4300 0.4250 0.4300 8,528 -0.02(-4.44%)
Dec 06, 2023 0.4550 0.4550 0.4150 0.4500 104,160 +0.01(+1.12%)
Dec 05, 2023 0.4450 0.4550 0.4400 0.4450 50,712 -0.01(-1.11%)
Dec 04, 2023 0.4450 0.4500 0.4450 0.4500 27,128 +0.01(+1.12%)
Dec 01, 2023 0.4450 0.4550 0.4400 0.4450 45,482 -0.01(-1.11%)
Nov 30, 2023 0.4800 0.4800 0.4500 0.4500 158,025 -0.04(-8.16%)
Nov 29, 2023 0.4900 0.4950 0.4850 0.4900 30,383 +0.01(+2.08%)
Nov 28, 2023 0.5300 0.5300 0.4750 0.4800 228,205 -0.05(-9.43%)
Nov 27, 2023 0.4900 0.5500 0.4850 0.5300 326,065 +0.05(+9.28%)
Nov 24, 2023 0.4800 0.4900 0.4750 0.4850 87,531 +0.01(+2.11%)
Nov 23, 2023 0.4850 0.4900 0.4750 0.4750 38,500 -0.02(-3.06%)
Nov 22, 2023 0.5500 0.5500 0.4800 0.4900 424,282 -0.05(-9.26%)
Nov 21, 2023 0.5500 0.5600 0.5400 0.5400 38,023 +0.01(+1.89%)
Nov 20, 2023 0.5500 0.5600 0.5300 0.5300 72,343 -0.01(-1.85%)
Nov 17, 2023 0.5000 0.5600 0.4950 0.5400 227,425 +0.05(+10.20%)
Nov 16, 2023 0.4800 0.4900 0.4800 0.4900 135,504 +0.02(+3.16%)
Nov 15, 2023 0.4650 0.4750 0.4650 0.4750 25,725 +0.01(+2.15%)
Nov 14, 2023 0.4500 0.4650 0.4500 0.4650 54,796 +0.02(+3.33%)
Nov 13, 2023 0.4450 0.4550 0.4450 0.4500 21,682 +0.00(+0.00%)
Nov 10, 2023 0.4600 0.4600 0.4500 0.4500 14,155 -0.01(-2.17%)
Nov 09, 2023 0.4600 0.4600 0.4550 0.4600 19,024 +0.00(+0.00%)
Nov 08, 2023 0.4400 0.4600 0.4400 0.4600 32,515 +0.02(+3.37%)
Nov 07, 2023 0.4450 0.4500 0.4450 0.4450 2,500 +0.00(+0.00%)
Nov 06, 2023 0.4300 0.4450 0.4300 0.4450 81,747 +0.01(+2.30%)
Nov 03, 2023 0.4400 0.4450 0.4350 0.4350 14,327 -0.01(-1.14%)
Nov 02, 2023 0.4350 0.4450 0.4350 0.4400 3,837 +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.