Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.3100 0.3150 0.2850 0.2850 745,702 -0.04(-10.94%)
Jan 30, 2023 0.3300 0.3350 0.3200 0.3200 218,141 -0.01(-1.54%)
Jan 27, 2023 0.3250 0.3250 0.3200 0.3250 13,355 +0.01(+1.56%)
Jan 26, 2023 0.3300 0.3300 0.3200 0.3200 22,530 -0.02(-5.88%)
Jan 25, 2023 0.3350 0.3400 0.3250 0.3400 41,358 +0.01(+1.49%)
Jan 24, 2023 0.3350 0.3400 0.3350 0.3350 17,705 -0.01(-1.47%)
Jan 23, 2023 0.3450 0.3450 0.3350 0.3400 40,761 -0.00(-1.45%)
Jan 20, 2023 0.3450 0.3450 0.3450 0.3450 2,250 +0.00(+0.00%)
Jan 19, 2023 0.3400 0.3450 0.3400 0.3450 35,151 -0.01(-1.43%)
Jan 18, 2023 0.3500 0.3550 0.3450 0.3500 67,655 +0.00(+0.00%)
Jan 17, 2023 0.3600 0.3650 0.3500 0.3500 123,631 -0.02(-5.41%)
Jan 16, 2023 0.3500 0.3800 0.3500 0.3700 51,096 +0.01(+2.78%)
Jan 13, 2023 0.3600 0.3650 0.3600 0.3600 196,741 +0.00(+0.00%)
Jan 12, 2023 0.3500 0.3600 0.3450 0.3600 107,700 +0.02(+5.88%)
Jan 11, 2023 0.3350 0.3500 0.3350 0.3400 117,475 +0.00(+0.00%)
Jan 10, 2023 0.3150 0.3400 0.3150 0.3400 85,291 +0.02(+4.62%)
Jan 09, 2023 0.3200 0.3250 0.3150 0.3250 226,609 +0.01(+1.56%)
Jan 06, 2023 0.3100 0.3225 0.3100 0.3200 141,872 +0.01(+1.59%)
Jan 05, 2023 0.3100 0.3150 0.3100 0.3150 77,282 +0.02(+5.00%)
Jan 04, 2023 0.2950 0.3000 0.2950 0.3000 220,733 +0.01(+1.69%)
Jan 03, 2023 0.3050 0.3050 0.2850 0.2950 159,653 -0.01(-1.67%)
Dec 30, 2022 0.3000 0 +0.01(+3.45%)
Dec 29, 2022 0.2900 0.2950 0.2850 0.2900 56,047 +0.00(+0.00%)
Dec 28, 2022 0.2900 0.2900 0.2800 0.2900 187,441 -0.02(-4.92%)
Dec 23, 2022 0.3050 0 +0.00(+0.83%)
Dec 22, 2022 0.3150 0.3200 0.3000 0.3025 311,147 -0.01(-3.97%)
Dec 21, 2022 0.3100 0.3150 0.3100 0.3150 58,962 +0.00(+0.00%)
Dec 20, 2022 0.3100 0.3150 0.3050 0.3150 277,395 +0.00(+0.00%)
Dec 19, 2022 0.3150 0.3200 0.3000 0.3150 37,397 -0.01(-1.56%)
Dec 16, 2022 0.3050 0.3200 0.2950 0.3200 223,267 +0.01(+1.59%)
Dec 15, 2022 0.3100 0.3150 0.3100 0.3150 52,746 -0.01(-1.56%)
Dec 14, 2022 0.3250 0.3250 0.3100 0.3200 25,197 +0.00(+0.00%)
Dec 13, 2022 0.3200 0.3250 0.3150 0.3200 127,359 +0.00(+0.00%)
Dec 12, 2022 0.3250 0.3300 0.3200 0.3200 116,360 -0.01(-3.03%)
Dec 09, 2022 0.3250 0.3300 0.3250 0.3300 16,501 +0.01(+1.54%)
Dec 08, 2022 0.3300 0.3350 0.3250 0.3250 65,345 -0.01(-2.26%)
Dec 07, 2022 0.3450 0.3450 0.3300 0.3325 13,613 -0.01(-3.62%)
Dec 06, 2022 0.3500 0.3500 0.3450 0.3450 44,447 +0.00(+0.00%)
Dec 05, 2022 0.3450 0.3450 0.3400 0.3450 66,630 +0.00(+1.47%)
Dec 02, 2022 0.3250 0.3400 0.3250 0.3400 44,799 +0.01(+1.49%)
Dec 01, 2022 0.3250 0.3350 0.3250 0.3350 68,428 +0.01(+3.08%)
Nov 30, 2022 0.3300 0.3300 0.3200 0.3250 117,831 -0.01(-1.52%)
Nov 29, 2022 0.3300 0.3300 0.3250 0.3300 59,422 +0.00(+0.00%)
Nov 28, 2022 0.3400 0.3400 0.3250 0.3300 35,744 -0.01(-4.35%)
Nov 25, 2022 0.3400 0.3450 0.3300 0.3450 14,280 +0.00(+0.00%)
Nov 24, 2022 0.3400 0.3450 0.3400 0.3450 52,840 +0.01(+2.99%)
Nov 23, 2022 0.3400 0.3400 0.3300 0.3350 21,969 +0.01(+1.52%)
Nov 22, 2022 0.3450 0.3450 0.3250 0.3300 24,269 +0.01(+1.54%)
Nov 21, 2022 0.3300 0.3400 0.3200 0.3250 93,623 -0.01(-1.52%)
Nov 18, 2022 0.3300 0.3300 0.3250 0.3300 44,548 -0.01(-2.94%)
Nov 17, 2022 0.3500 0.3500 0.3300 0.3400 26,529 -0.00(-1.45%)
Nov 16, 2022 0.3600 0.3600 0.3400 0.3450 27,697 -0.01(-2.82%)
Nov 15, 2022 0.3600 0.3650 0.3550 0.3550 116,945 -0.01(-1.39%)
Nov 14, 2022 0.3750 0.3750 0.3600 0.3600 79,222 -0.01(-2.70%)
Nov 11, 2022 0.3550 0.3700 0.3500 0.3700 226,064 +0.02(+4.23%)
Nov 10, 2022 0.3450 0.3550 0.3350 0.3550 220,594 +0.01(+1.43%)
Nov 09, 2022 0.3500 0.3500 0.3450 0.3500 38,190 +0.00(+0.00%)
Nov 08, 2022 0.3350 0.3500 0.3350 0.3500 11,393 +0.01(+4.48%)
Nov 07, 2022 0.3300 0.3400 0.3300 0.3350 22,094 +0.00(+0.00%)
Nov 04, 2022 0.3550 0.3550 0.3350 0.3350 13,401 -0.01(-4.29%)
Nov 03, 2022 0.3450 0.3550 0.3450 0.3500 33,511 +0.00(+0.00%)
Nov 02, 2022 0.3500 0.3500 0.3250 0.3500 96,728 +0.01(+2.94%)
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.