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 29, 2021 0.5500 0.5500 0.5300 0.5400 224,947 +0.00(+0.00%)
Oct 28, 2021 0.5300 0.5500 0.5200 0.5400 218,516 +0.01(+1.89%)
Oct 27, 2021 0.5400 0.5500 0.5200 0.5300 243,248 -0.03(-5.36%)
Oct 26, 2021 0.5500 0.5600 0.5600 309,770 +0.00(+0.00%)
Oct 25, 2021 0.5700 0.6500 0.5500 0.5600 1,860,896 +0.04(+7.69%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5200 281,707 -0.01(-1.89%)
Oct 21, 2021 0.5200 0.5400 0.5200 0.5300 21,534 +0.01(+1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 255,208 -0.02(-3.70%)
Oct 19, 2021 0.5300 0.5400 0.5200 0.5400 215,160 +0.00(+0.00%)
Oct 18, 2021 0.5500 0.5500 0.5300 0.5400 142,668 -0.02(-3.57%)
Oct 15, 2021 0.5600 0.5600 0.5500 0.5600 150,936 +0.01(+1.82%)
Oct 14, 2021 0.5500 0.5600 0.5400 0.5500 194,578 +0.00(+0.00%)
Oct 13, 2021 0.5600 0.5800 0.5500 0.5500 358,986 +0.00(+0.00%)
Oct 12, 2021 0.5400 0.5500 0.5300 0.5500 45,040 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 07, 2021 0.5400 0.5400 0.5200 0.5400 144,284 +0.02(+3.85%)
Oct 06, 2021 0.5400 0.5500 0.5100 0.5200 284,339 -0.03(-5.45%)
Oct 05, 2021 0.5700 0.5700 0.5300 0.5500 136,187 -0.01(-1.79%)
Oct 04, 2021 0.5600 0.5900 0.5500 0.5600 278,797 -0.01(-1.75%)
Oct 01, 2021 0.5800 0.5900 0.5500 0.5700 393,266 +0.00(+0.00%)
Sep 30, 2021 0.5900 0.6200 0.5700 0.5700 250,798 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5700 0.5700 281,586 -0.03(-5.00%)
Sep 28, 2021 0.6400 0.6500 0.5900 0.6000 561,033 -0.04(-6.25%)
Sep 27, 2021 0.6700 0.6700 0.6200 0.6400 527,571 -0.03(-4.48%)
Sep 24, 2021 0.7100 0.7800 0.6700 0.6700 922,532 -0.10(-12.99%)
Sep 23, 2021 0.6400 0.7800 0.6300 0.7700 2,386,489 +0.18(+30.51%)
Sep 22, 2021 0.6000 0.6200 0.5900 0.5900 165,612 -0.02(-3.28%)
Sep 21, 2021 0.5900 0.6300 0.5800 0.6100 202,561 +0.03(+5.17%)
Sep 20, 2021 0.6000 0.6200 0.5700 0.5800 379,308 -0.05(-7.94%)
Sep 17, 2021 0.6200 0.6500 0.5800 0.6300 1,534,150 +0.02(+3.28%)
Sep 16, 2021 0.5500 0.6500 0.5300 0.6100 720,502 +0.06(+10.91%)
Sep 15, 2021 0.5400 0.5900 0.5100 0.5500 258,709 +0.01(+1.85%)
Sep 14, 2021 0.5600 0.5700 0.5400 0.5400 175,302 -0.03(-5.26%)
Sep 13, 2021 0.5900 0.6000 0.5700 0.5700 259,005 -0.04(-6.56%)
Sep 10, 2021 0.5900 0.6500 0.5500 0.6100 892,812 +0.01(+1.67%)
Sep 09, 2021 0.5900 0.6300 0.5700 0.6000 367,611 +0.01(+1.69%)
Sep 08, 2021 0.6200 0.6200 0.5700 0.5900 362,939 -0.03(-4.84%)
Sep 07, 2021 0.5500 0.6600 0.5500 0.6200 795,632 +0.09(+16.98%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5100 0.5200 0.5000 0.5000 20,555 -0.01(-1.96%)
Sep 01, 2021 0.5100 0.5200 0.5000 0.5100 112,223 +0.01(+2.00%)
Aug 31, 2021 0.5100 0.5200 0.5000 0.5000 174,496 +0.00(+0.00%)
Aug 30, 2021 0.5200 0.5200 0.5000 0.5000 117,072 -0.01(-1.96%)
Aug 27, 2021 0.5200 0.5300 0.5100 0.5100 133,476 +0.00(+0.00%)
Aug 26, 2021 0.5300 0.5300 0.5100 0.5100 54,703 -0.02(-3.77%)
Aug 25, 2021 0.5100 0.5300 0.5000 0.5300 98,406 +0.02(+3.92%)
Aug 24, 2021 0.4900 0.5200 0.4900 0.5100 193,328 +0.03(+6.25%)
Aug 23, 2021 0.4900 0.5000 0.4800 0.4800 83,319 -0.02(-4.00%)
Aug 20, 2021 0.4900 0.5000 0.4850 0.5000 286,056 +0.03(+6.38%)
Aug 19, 2021 0.4850 0.4900 0.4700 0.4700 123,135 -0.02(-4.08%)
Aug 18, 2021 0.4800 0.4900 0.4750 0.4900 157,577 +0.02(+4.26%)
Aug 17, 2021 0.4800 0.4900 0.4700 0.4700 167,216 -0.01(-2.08%)
Aug 16, 2021 0.5000 0.5000 0.4800 0.4800 309,352 -0.03(-5.88%)
Aug 13, 2021 0.5100 0.5100 0.5000 0.5100 38,381 +0.01(+2.00%)
Aug 12, 2021 0.5000 0.5200 0.4950 0.5000 75,375 -0.01(-1.96%)
Aug 11, 2021 0.5200 0.5200 0.5000 0.5100 163,340 +0.00(+0.00%)
Aug 10, 2021 0.5300 0.5300 0.5100 0.5100 37,073 -0.01(-1.92%)
Aug 09, 2021 0.5100 0.5200 0.5100 0.5200 62,882 +0.01(+1.96%)
Aug 06, 2021 0.5300 0.5300 0.5100 0.5100 151,112 -0.03(-5.56%)
Aug 05, 2021 0.5300 0.5400 0.5200 0.5400 77,790 +0.02(+3.85%)
Aug 04, 2021 0.5300 0.5500 0.5200 0.5200 168,135 -0.02(-3.70%)
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.