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

Northern Dynasty Minerals (TSX: NDM )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 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 29, 2021 0.8300 0.8700 0.7200 0.7300 3,650,042 -0.05(-6.41%)
Jan 28, 2021 0.7800 0.9200 0.6900 0.7800 8,565,099 +0.07(+9.86%)
Jan 27, 2021 0.5500 0.7200 0.5300 0.7100 4,366,942 +0.11(+18.33%)
Jan 26, 2021 0.6200 0.6300 0.6000 0.6000 444,940 -0.04(-6.25%)
Jan 25, 2021 0.6900 0.6900 0.5900 0.6400 1,164,021 -0.03(-4.48%)
Jan 22, 2021 0.6800 0.7000 0.6600 0.6700 1,260,600 +0.02(+3.08%)
Jan 21, 2021 0.6600 0.6700 0.6300 0.6500 777,462 +0.01(+1.56%)
Jan 20, 2021 0.6600 0.6700 0.6200 0.6400 527,252 -0.01(-1.54%)
Jan 19, 2021 0.6800 0.6800 0.6300 0.6500 781,177 -0.01(-1.52%)
Jan 18, 2021 0.6900 0.6900 0.6400 0.6600 375,147 +0.00(+0.00%)
Jan 15, 2021 0.6900 0.7200 0.6500 0.6600 970,941 -0.03(-4.35%)
Jan 14, 2021 0.6900 0.7200 0.6600 0.6900 2,303,060 -0.07(-9.21%)
Jan 13, 2021 0.8500 0.8800 0.7000 0.7600 5,614,521 +0.15(+24.59%)
Jan 12, 2021 0.5400 0.6300 0.5300 0.6100 2,314,406 +0.05(+8.93%)
Jan 11, 2021 0.5000 0.5600 0.5000 0.5600 2,108,055 +0.10(+20.43%)
Jan 08, 2021 0.4900 0.4900 0.4600 0.4650 528,987 -0.02(-4.12%)
Jan 07, 2021 0.4750 0.4950 0.4650 0.4850 615,831 +0.01(+2.11%)
Jan 06, 2021 0.5000 0.5100 0.4700 0.4750 1,459,518 -0.06(-10.38%)
Jan 05, 2021 0.4900 0.6100 0.4700 0.5300 5,473,072 +0.09(+19.10%)
Jan 04, 2021 0.4100 0.4550 0.4050 0.4450 1,174,169 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.4200 0.4275 0.4150 0.4150 448,745 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4100 0.4150 627,725 -0.02(-3.49%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4400 0.4100 0.4300 393,729 +0.01(+2.38%)
Dec 22, 2020 0.4250 0.4300 0.4100 0.4200 541,065 +0.00(+0.00%)
Dec 21, 2020 0.4150 0.4250 0.4100 0.4200 371,228 +0.01(+1.20%)
Dec 18, 2020 0.4400 0.4550 0.4150 0.4150 1,402,689 -0.02(-4.60%)
Dec 17, 2020 0.4000 0.4350 0.4000 0.4350 1,544,392 +0.04(+10.13%)
Dec 16, 2020 0.4100 0.4100 0.3850 0.3950 630,841 -0.01(-1.25%)
Dec 15, 2020 0.4150 0.4150 0.3950 0.4000 1,331,743 -0.02(-4.76%)
Dec 14, 2020 0.4250 0.4250 0.4100 0.4200 672,757 -0.01(-2.33%)
Dec 11, 2020 0.4300 0.4450 0.4250 0.4300 522,985 +0.00(+0.00%)
Dec 10, 2020 0.4250 0.4400 0.4250 0.4300 914,223 +0.01(+1.18%)
Dec 09, 2020 0.4500 0.4500 0.4200 0.4250 1,697,499 -0.03(-6.59%)
Dec 08, 2020 0.4700 0.4700 0.4450 0.4550 1,437,377 -0.02(-4.21%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4750 661,995 -0.01(-2.06%)
Dec 04, 2020 0.4700 0.5100 0.4650 0.4850 2,567,637 +0.02(+4.30%)
Dec 03, 2020 0.4600 0.4900 0.4450 0.4650 2,545,853 +0.03(+6.90%)
Dec 02, 2020 0.4600 0.4600 0.4200 0.4350 1,695,876 -0.03(-5.43%)
Dec 01, 2020 0.4700 0.4800 0.4550 0.4600 1,701,107 -0.02(-4.17%)
Nov 30, 2020 0.4650 0.5000 0.4600 0.4800 2,448,768 +0.00(+0.00%)
Nov 27, 2020 0.4900 0.5100 0.4600 0.4800 3,630,341 +0.02(+5.49%)
Nov 26, 2020 0.5000 0.5100 0.4300 0.4550 7,269,192 -0.05(-10.78%)
Nov 25, 2020 1.050 1.130 0.4500 0.5100 19,341,342 -0.54(-51.43%)
Nov 24, 2020 1.100 1.100 1.030 1.050 1,065,116 -0.07(-6.25%)
Nov 23, 2020 1.180 1.180 1.110 1.120 498,664 -0.03(-2.61%)
Nov 20, 2020 1.120 1.200 1.120 1.150 473,860 +0.01(+0.88%)
Nov 19, 2020 1.110 1.140 1.110 1.140 229,573 +0.03(+2.70%)
Nov 18, 2020 1.180 1.180 1.100 1.110 352,493 -0.06(-5.13%)
Nov 17, 2020 1.180 1.180 1.140 1.170 307,421 +0.00(+0.00%)
Nov 16, 2020 1.160 1.220 1.110 1.170 702,144 +0.02(+1.74%)
Nov 13, 2020 1.170 1.260 1.110 1.150 1,320,782 -0.06(-4.96%)
Nov 12, 2020 1.060 1.240 1.050 1.210 1,241,309 +0.15(+14.15%)
Nov 11, 2020 1.030 1.060 1.030 1.060 609,368 +0.04(+3.92%)
Nov 10, 2020 1.010 1.040 0.9900 1.020 490,835 +0.03(+3.03%)
Nov 09, 2020 0.9700 1.030 0.9500 0.9900 1,034,005 -0.02(-1.98%)
Nov 06, 2020 1.070 1.070 0.9800 1.010 1,044,550 -0.05(-4.72%)
Nov 05, 2020 1.010 1.070 1.010 1.060 838,123 +0.05(+4.95%)
Nov 04, 2020 1.190 1.190 0.9300 1.010 2,005,910 -0.19(-15.83%)
Nov 03, 2020 1.190 1.250 1.190 1.200 671,010 +0.02(+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.