Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3350 0.3400 0.3250 0.3300 80,270 -0.01(-1.49%)
Oct 28, 2022 0.3300 0.3350 0.3300 0.3350 11,836 +0.01(+1.52%)
Oct 27, 2022 0.3350 0.3400 0.3300 0.3300 14,445 +0.00(+0.00%)
Oct 26, 2022 0.3300 0.3400 0.3300 0.3300 20,858 +0.00(+0.00%)
Oct 25, 2022 0.3200 0.3300 0.3200 0.3300 4,723 +0.01(+1.54%)
Oct 24, 2022 0.3250 0.3250 0.3200 0.3250 20,817 +0.00(+0.00%)
Oct 21, 2022 0.3250 0.3300 0.3250 0.3250 18,325 -0.01(-1.52%)
Oct 20, 2022 0.3300 0.3300 0.3150 0.3300 9,513 +0.00(+0.00%)
Oct 19, 2022 0.3200 0.3300 0.3200 0.3300 4,132 +0.01(+3.13%)
Oct 18, 2022 0.3300 0.3300 0.3200 0.3200 93,612 -0.00(-0.78%)
Oct 17, 2022 0.3250 0.3250 0.3200 0.3225 82,127 -0.01(-2.27%)
Oct 14, 2022 0.3350 0.3350 0.3300 0.3300 16,345 +0.01(+3.13%)
Oct 13, 2022 0.3250 0.3250 0.3200 0.3200 17,800 -0.01(-3.03%)
Oct 12, 2022 0.3200 0.3300 0.3200 0.3300 6,724 +0.00(+0.00%)
Oct 11, 2022 0.3250 0.3300 0.3200 0.3300 15,146 +0.01(+1.54%)
Oct 07, 2022 0.3250 0 -0.01(-1.52%)
Oct 06, 2022 0.3350 0.3350 0.3300 0.3300 24,117 +0.00(+0.00%)
Oct 05, 2022 0.3300 0.3350 0.3300 0.3300 50,251 +0.00(+0.00%)
Oct 04, 2022 0.3300 0.3350 0.3250 0.3300 202,093 +0.01(+1.54%)
Oct 03, 2022 0.3250 0.3400 0.3250 0.3250 64,758 -0.01(-2.99%)
Sep 30, 2022 0.3300 0.3450 0.3300 0.3350 110,096 -0.01(-1.47%)
Sep 29, 2022 0.3400 0.3450 0.3300 0.3400 21,311 +0.01(+1.49%)
Sep 28, 2022 0.3150 0.3350 0.3150 0.3350 78,426 +0.02(+6.35%)
Sep 27, 2022 0.3150 0.3200 0.3100 0.3150 20,300 +0.01(+1.61%)
Sep 26, 2022 0.3200 0.3250 0.3100 0.3100 40,313 -0.01(-3.13%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3200 239,378 -0.01(-3.03%)
Sep 22, 2022 0.3250 0.3350 0.3250 0.3300 14,470 +0.01(+1.54%)
Sep 21, 2022 0.3350 0.3350 0.3200 0.3250 54,787 +0.01(+1.56%)
Sep 20, 2022 0.3300 0.3300 0.3200 0.3200 115,499 -0.01(-3.03%)
Sep 19, 2022 0.3500 0.3500 0.3300 0.3300 246,269 -0.01(-1.49%)
Sep 16, 2022 0.3500 0.3550 0.3350 0.3350 812,543 -0.02(-6.94%)
Sep 15, 2022 0.3550 0.3650 0.3550 0.3600 34,257 +0.00(+0.00%)
Sep 14, 2022 0.3550 0.3600 0.3550 0.3600 45,261 +0.00(+0.00%)
Sep 13, 2022 0.3600 0.3650 0.3600 0.3600 19,028 -0.01(-1.37%)
Sep 12, 2022 0.3700 0.3700 0.3650 0.3650 36,340 -0.01(-2.67%)
Sep 09, 2022 0.3700 0.3750 0.3650 0.3750 41,702 +0.01(+2.74%)
Sep 08, 2022 0.3600 0.3650 0.3600 0.3650 8,845 +0.01(+1.39%)
Sep 07, 2022 0.3700 0.3700 0.3550 0.3600 6,593 +0.00(+0.00%)
Sep 06, 2022 0.3850 0.3850 0.3550 0.3600 64,461 -0.02(-4.00%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.3900 0.3750 0.3750 40,307 +0.01(+1.35%)
Aug 31, 2022 0.3850 0.3900 0.3700 0.3700 134,345 -0.01(-2.63%)
Aug 30, 2022 0.3950 0.3950 0.3700 0.3800 75,937 -0.01(-2.56%)
Aug 29, 2022 0.3900 0.3900 0.3850 0.3900 32,204 -0.01(-1.27%)
Aug 26, 2022 0.3900 0.3950 0.3850 0.3950 51,800 +0.00(+0.00%)
Aug 25, 2022 0.3950 0.4000 0.3900 0.3950 32,924 -0.01(-1.25%)
Aug 24, 2022 0.3850 0.4000 0.3850 0.4000 58,734 +0.01(+1.27%)
Aug 23, 2022 0.3850 0.3950 0.3850 0.3950 10,550 +0.01(+2.60%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.3850 14,134 -0.01(-1.28%)
Aug 19, 2022 0.4000 0.4100 0.3900 0.3900 47,205 -0.01(-1.27%)
Aug 18, 2022 0.4000 0.4050 0.3950 0.3950 19,350 -0.01(-2.47%)
Aug 17, 2022 0.4100 0.4100 0.4000 0.4050 87,816 -0.01(-3.57%)
Aug 16, 2022 0.4200 0.4250 0.4200 0.4200 37,835 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4250 0.4150 0.4200 45,654 +0.00(+0.00%)
Aug 12, 2022 0.4100 0.4250 0.4100 0.4200 82,454 +0.00(+0.00%)
Aug 11, 2022 0.4050 0.4200 0.4050 0.4200 25,598 +0.01(+1.20%)
Aug 10, 2022 0.4050 0.4150 0.4050 0.4150 101,608 +0.00(+0.00%)
Aug 09, 2022 0.4300 0.4300 0.4100 0.4150 92,818 -0.01(-2.35%)
Aug 08, 2022 0.3950 0.4300 0.3950 0.4250 239,692 +0.02(+3.66%)
Aug 05, 2022 0.4000 0.4100 0.4000 0.4100 42,158 +0.00(+0.00%)
Aug 04, 2022 0.4050 0.4100 0.4050 0.4100 11,695 +0.02(+5.13%)
Aug 03, 2022 0.4000 0.4000 0.3900 0.3900 7,822 +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.