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

Northern Dynasty Minerals (TSX: NDM )

0.6900 -0.0200 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
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.