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

Northern Dynasty Minerals (TSX: NDM )

0.4000 -0.0100 (-2.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 2, 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 (%)
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%)
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.