Skip to main content
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 (%)
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%)
Jul 04, 2023 0.2900 0.3100 0.2900 0.3050 30,000 +0.01(+1.67%)
Jun 30, 2023 0.3000 0 +0.00(+0.00%)
Jun 29, 2023 0.3000 0.3000 0.3000 0.3000 6,955 -0.01(-1.64%)
Jun 28, 2023 0.3000 0.3100 0.3000 0.3050 136,853 -0.01(-1.61%)
Jun 27, 2023 0.3000 0.3100 0.3000 0.3100 43,558 +0.02(+5.08%)
Jun 26, 2023 0.2950 0.2950 0.2950 0.2950 5,445 +0.01(+3.51%)
Jun 23, 2023 0.3050 0.3050 0.2850 0.2850 26,711 -0.02(-5.00%)
Jun 22, 2023 0.2900 0.3000 0.2900 0.3000 35,146 +0.00(+0.00%)
Jun 21, 2023 0.3000 0.3000 0.2950 0.3000 50,893 +0.01(+1.69%)
Jun 20, 2023 0.3000 0.3000 0.2900 0.2950 84,580 +0.01(+1.72%)
Jun 19, 2023 0.2900 0.2900 0.2850 0.2900 15,016 -0.01(-3.33%)
Jun 16, 2023 0.2950 0.3000 0.2900 0.3000 82,826 +0.02(+5.26%)
Jun 15, 2023 0.2900 0.2900 0.2850 0.2850 9,079 -0.01(-1.72%)
Jun 14, 2023 0.2900 0.2900 0.2900 0.2900 698 -0.01(-1.69%)
Jun 13, 2023 0.2850 0.2950 0.2850 0.2950 10,085 +0.01(+1.72%)
Jun 12, 2023 0.2850 0.2900 0.2850 0.2900 90,035 +0.00(+0.00%)
Jun 09, 2023 0.2950 0.2950 0.2850 0.2900 87,938 +0.00(+0.00%)
Jun 08, 2023 0.2900 0.3000 0.2900 0.2900 11,217 +0.00(+0.00%)
Jun 07, 2023 0.2850 0.2950 0.2850 0.2900 10,270 +0.00(+0.00%)
Jun 06, 2023 0.2950 0.2950 0.2850 0.2900 15,484 +0.00(+0.00%)
Jun 05, 2023 0.2950 0.3000 0.2900 0.2900 120,064 -0.01(-3.33%)
Jun 02, 2023 0.2900 0.3000 0.2900 0.3000 13,100 +0.01(+1.69%)
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.