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

Northern Dynasty Minerals (TSX: NDM )

0.4450 +0.0300 (+7.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2019 0.6100 0.6200 0.6000 0.6000 89,226 -0.01(-1.64%)
May 30, 2019 0.6300 0.6300 0.6100 0.6100 75,395 -0.02(-3.17%)
May 29, 2019 0.6500 0.6500 0.6200 0.6300 85,909 -0.01(-1.56%)
May 28, 2019 0.6400 0.6700 0.6400 0.6400 89,379 +0.01(+1.59%)
May 27, 2019 0.6500 0.6600 0.6200 0.6300 111,447 -0.03(-4.55%)
May 24, 2019 0.6800 0.6800 0.6500 0.6600 20,500 +0.01(+1.54%)
May 23, 2019 0.7000 0.7000 0.6500 0.6500 18,379 -0.04(-5.80%)
May 22, 2019 0.6700 0.7000 0.6700 0.6900 42,948 +0.03(+4.55%)
May 21, 2019 0.7600 0.7600 0.6600 0.6600 114,472 -0.07(-9.59%)
May 17, 2019 0.7300 0.7300 0.7300 0 +0.10(+15.87%)
May 16, 2019 0.6400 0.6400 0.6100 0.6300 111,536 +0.01(+1.61%)
May 15, 2019 0.6400 0.6600 0.6200 0.6200 377,919 +0.01(+1.64%)
May 14, 2019 0.6400 0.6400 0.6100 0.6100 53,750 -0.01(-1.61%)
May 13, 2019 0.6400 0.6600 0.6200 0.6200 394,052 -0.04(-6.06%)
May 10, 2019 0.5800 0.6700 0.5800 0.6600 151,019 +0.08(+13.79%)
May 09, 2019 0.6000 0.6200 0.5800 0.5800 221,086 -0.02(-3.33%)
May 08, 2019 0.6500 0.6500 0.6000 0.6000 455,450 -0.02(-3.23%)
May 07, 2019 0.6700 0.6700 0.6200 0.6200 143,899 -0.04(-6.06%)
May 06, 2019 0.6600 0.6600 0.6300 0.6600 242,842 +0.01(+1.54%)
May 03, 2019 0.6700 0.6700 0.6500 0.6500 100,851 -0.02(-2.99%)
May 02, 2019 0.7000 0.7000 0.6700 0.6700 110,634 -0.03(-4.29%)
May 01, 2019 0.7400 0.7400 0.7000 0.7000 134,202 -0.07(-9.09%)
Apr 30, 2019 0.7200 0.7700 0.7000 0.7700 25,833 +0.07(+10.00%)
Apr 29, 2019 0.7200 0.7200 0.7000 0.7000 96,462 -0.01(-1.41%)
Apr 26, 2019 0.7200 0.7500 0.7100 0.7100 150,414 -0.02(-2.74%)
Apr 25, 2019 0.7300 0.7300 0.7100 0.7300 83,165 +0.00(+0.00%)
Apr 24, 2019 0.7300 0.7600 0.7200 0.7300 100,192 -0.01(-1.35%)
Apr 23, 2019 0.7500 0.7500 0.7200 0.7400 117,770 -0.01(-1.33%)
Apr 22, 2019 0.7400 0.7600 0.7400 0.7500 39,305 +0.00(+0.00%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Apr 17, 2019 0.7900 0.8100 0.7800 0.7900 81,150 +0.02(+2.60%)
Apr 16, 2019 0.7500 0.7800 0.7200 0.7700 113,070 +0.04(+5.48%)
Apr 15, 2019 0.7800 0.7800 0.7300 0.7300 156,697 -0.05(-6.41%)
Apr 12, 2019 0.7900 0.8000 0.7800 0.7800 146,463 -0.01(-1.27%)
Apr 11, 2019 0.8200 0.8200 0.7900 0.7900 35,900 -0.01(-1.25%)
Apr 10, 2019 0.8100 0.8200 0.8000 0.8000 32,204 +0.01(+1.27%)
Apr 09, 2019 0.8200 0.8200 0.7900 0.7900 95,160 -0.03(-3.66%)
Apr 08, 2019 0.8400 0.8700 0.8100 0.8200 65,171 -0.02(-2.38%)
Apr 05, 2019 0.8200 0.8400 0.8200 0.8400 73,172 +0.00(+0.00%)
Apr 04, 2019 0.8800 0.8800 0.8400 0.8400 125,792 -0.02(-2.33%)
Apr 03, 2019 0.8000 0.8700 0.7900 0.8600 165,659 +0.07(+8.86%)
Apr 02, 2019 0.7800 0.8000 0.7800 0.7900 100,797 +0.00(+0.00%)
Apr 01, 2019 0.7900 0.8200 0.7700 0.7900 118,492 +0.00(+0.00%)
Mar 29, 2019 0.8100 0.8600 0.7900 0.7900 304,913 -0.04(-4.82%)
Mar 28, 2019 0.8400 0.8500 0.8200 0.8300 292,105 -0.01(-1.19%)
Mar 27, 2019 0.8900 0.8900 0.8400 0.8400 226,402 -0.05(-5.62%)
Mar 26, 2019 0.8800 0.9100 0.8800 0.8900 60,550 +0.00(+0.00%)
Mar 25, 2019 0.9000 0.9100 0.8800 0.8900 69,408 +0.00(+0.00%)
Mar 22, 2019 0.9100 0.9100 0.8600 0.8900 170,914 -0.01(-1.11%)
Mar 21, 2019 0.9100 0.9200 0.8800 0.9000 181,998 -0.01(-1.10%)
Mar 20, 2019 0.9100 0.9300 0.9000 0.9100 106,940 +0.00(+0.00%)
Mar 19, 2019 0.9000 0.9200 0.8900 0.9100 92,463 +0.00(+0.00%)
Mar 18, 2019 0.9000 0.9200 0.8800 0.9100 782,516 +0.03(+3.41%)
Mar 15, 2019 0.8700 0.8800 0.8500 0.8800 256,519 +0.00(+0.00%)
Mar 14, 2019 0.9200 0.9200 0.8700 0.8800 772,004 -0.09(-9.28%)
Mar 13, 2019 0.9000 0.9800 0.8700 0.9700 1,275,816 +0.01(+1.04%)
Mar 12, 2019 1.000 1.030 0.9600 0.9600 384,360 -0.06(-5.88%)
Mar 11, 2019 1.000 1.030 1.000 1.020 238,371 +0.01(+0.99%)
Mar 08, 2019 1.020 1.030 0.9800 1.010 168,490 -0.01(-0.98%)
Mar 07, 2019 1.070 1.070 1.000 1.020 272,577 -0.06(-5.56%)
Mar 06, 2019 1.120 1.160 1.060 1.080 287,831 -0.06(-5.26%)
Mar 05, 2019 1.200 1.220 1.120 1.140 216,942 -0.04(-3.39%)
Mar 04, 2019 1.190 1.190 1.150 1.180 131,231 +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.