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

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0200 (-4.82%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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, 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.