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

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 (%)
May 31, 2022 0.3700 0.4250 0.3700 0.4050 826,702 +0.03(+6.58%)
May 30, 2022 0.3850 0.3900 0.3800 0.3800 35,997 +0.00(+0.00%)
May 27, 2022 0.3850 0.3850 0.3750 0.3800 112,011 +0.00(+0.00%)
May 26, 2022 0.3850 0.3850 0.3700 0.3800 314,672 -0.01(-1.30%)
May 25, 2022 0.3850 0.3950 0.3700 0.3850 214,702 -0.01(-1.28%)
May 24, 2022 0.3950 0.3950 0.3850 0.3900 74,262 -0.01(-1.27%)
May 20, 2022 0.3950 0 -0.01(-1.25%)
May 19, 2022 0.3900 0.4000 0.3900 0.4000 31,627 +0.01(+1.27%)
May 18, 2022 0.4000 0.4050 0.3900 0.3950 51,134 -0.01(-2.47%)
May 17, 2022 0.4000 0.4050 0.4000 0.4050 11,362 +0.01(+1.25%)
May 16, 2022 0.4000 0.4000 0.3950 0.4000 30,391 +0.01(+1.27%)
May 13, 2022 0.3900 0.3950 0.3800 0.3950 13,420 +0.02(+5.33%)
May 12, 2022 0.3800 0.3950 0.3750 0.3750 111,000 -0.01(-2.60%)
May 11, 2022 0.3900 0.4050 0.3700 0.3850 95,505 +0.00(+0.00%)
May 10, 2022 0.3950 0.4000 0.3800 0.3850 324,787 +0.02(+4.05%)
May 09, 2022 0.4150 0.4200 0.3700 0.3700 485,641 -0.05(-11.90%)
May 06, 2022 0.4300 0.4400 0.4150 0.4200 90,578 +0.01(+1.20%)
May 05, 2022 0.4600 0.4600 0.4150 0.4150 159,763 -0.04(-7.78%)
May 04, 2022 0.4550 0.4550 0.4400 0.4500 62,116 +0.00(+0.00%)
May 03, 2022 0.4450 0.4550 0.4450 0.4500 41,629 +0.02(+3.45%)
May 02, 2022 0.4350 0.4600 0.4350 0.4350 114,525 -0.01(-1.14%)
Apr 29, 2022 0.4600 0.4650 0.4400 0.4400 121,338 -0.02(-4.35%)
Apr 28, 2022 0.4500 0.4600 0.4400 0.4600 147,450 +0.02(+4.55%)
Apr 27, 2022 0.4450 0.4500 0.4400 0.4400 55,572 -0.01(-1.12%)
Apr 26, 2022 0.4650 0.4650 0.4350 0.4450 183,298 -0.02(-3.26%)
Apr 25, 2022 0.4600 0.4600 0.4325 0.4600 163,570 +0.01(+1.10%)
Apr 22, 2022 0.4600 0.4650 0.4550 0.4550 100,312 +0.01(+1.11%)
Apr 21, 2022 0.4900 0.4900 0.4500 0.4500 451,566 -0.03(-6.25%)
Apr 20, 2022 0.4800 0.4850 0.4750 0.4800 65,756 -0.01(-1.03%)
Apr 19, 2022 0.4800 0.5000 0.4800 0.4850 207,688 -0.01(-1.02%)
Apr 18, 2022 0.4900 0.5000 0.4800 0.4900 136,973 -0.01(-2.00%)
Apr 14, 2022 0.5000 0 +0.00(+0.00%)
Apr 13, 2022 0.5300 0.5300 0.5000 0.5000 266,602 +0.01(+2.04%)
Apr 12, 2022 0.4800 0.4950 0.4800 0.4900 80,233 +0.01(+1.03%)
Apr 11, 2022 0.5100 0.5100 0.4850 0.4850 354,141 -0.03(-4.90%)
Apr 08, 2022 0.5100 0.5200 0.5000 0.5100 223,782 +0.00(+0.00%)
Apr 07, 2022 0.5100 0.5100 0.5000 0.5100 80,135 +0.00(+0.00%)
Apr 06, 2022 0.5200 0.5200 0.5000 0.5100 168,971 +0.00(+0.00%)
Apr 05, 2022 0.5400 0.5500 0.5100 0.5100 181,150 -0.02(-3.77%)
Apr 04, 2022 0.5600 0.5600 0.5200 0.5300 280,195 -0.03(-5.36%)
Apr 01, 2022 0.5100 0.5700 0.5100 0.5600 485,666 +0.04(+7.69%)
Mar 31, 2022 0.5100 0.5200 0.5000 0.5200 92,030 +0.02(+4.00%)
Mar 30, 2022 0.4900 0.5200 0.4900 0.5000 202,943 +0.01(+1.01%)
Mar 29, 2022 0.4950 0.5000 0.4850 0.4950 129,928 -0.01(-1.00%)
Mar 28, 2022 0.5000 0.5100 0.4900 0.5000 125,990 -0.01(-1.96%)
Mar 25, 2022 0.5200 0.5200 0.4900 0.5100 254,245 -0.02(-3.77%)
Mar 24, 2022 0.5200 0.5300 0.5100 0.5300 159,769 +0.01(+1.92%)
Mar 23, 2022 0.5300 0.5300 0.5100 0.5200 57,543 -0.01(-1.89%)
Mar 22, 2022 0.5300 0.5300 0.5100 0.5300 133,198 +0.00(+0.00%)
Mar 21, 2022 0.5000 0.5400 0.5000 0.5300 241,948 +0.01(+1.92%)
Mar 18, 2022 0.5200 0.5200 0.5000 0.5200 983,550 +0.01(+1.96%)
Mar 17, 2022 0.5100 0.5100 0.5000 0.5100 184,957 +0.01(+2.00%)
Mar 16, 2022 0.4900 0.5100 0.4650 0.5000 260,573 +0.01(+1.01%)
Mar 15, 2022 0.5200 0.5200 0.4900 0.4950 350,875 -0.01(-1.00%)
Mar 14, 2022 0.5500 0.5500 0.4850 0.5000 580,927 -0.06(-10.71%)
Mar 11, 2022 0.5200 0.6400 0.5200 0.5600 1,290,444 +0.04(+7.69%)
Mar 10, 2022 0.5400 0.5500 0.5000 0.5200 268,884 +0.00(+0.00%)
Mar 09, 2022 0.5300 0.5700 0.5200 0.5200 352,865 -0.05(-8.77%)
Mar 08, 2022 0.6100 0.6500 0.5400 0.5700 1,449,415 +0.06(+11.76%)
Mar 07, 2022 0.4600 0.5200 0.4500 0.5100 587,507 +0.07(+14.61%)
Mar 04, 2022 0.4350 0.4600 0.4300 0.4450 123,923 -0.01(-1.11%)
Mar 03, 2022 0.4700 0.4700 0.4350 0.4500 198,233 -0.01(-1.10%)
Mar 02, 2022 0.4700 0.4800 0.4450 0.4550 205,555 -0.02(-4.21%)
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.