Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.4000 -0.0050 (-1.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4300 0.4400 0.4300 0.4300 162,812 +0.01(+2.38%)
Feb 25, 2022 0.4150 0.4200 0.4150 0.4200 29,325 +0.01(+2.44%)
Feb 24, 2022 0.4000 0.4200 0.4000 0.4100 114,654 +0.01(+2.50%)
Feb 23, 2022 0.4050 0.4200 0.3950 0.4000 155,863 +0.00(+0.00%)
Feb 22, 2022 0.4200 0.4200 0.4000 0.4000 93,187 -0.02(-4.76%)
Feb 18, 2022 0.4200 0 -0.03(-5.62%)
Feb 17, 2022 0.4200 0.4500 0.4150 0.4450 243,627 +0.03(+7.23%)
Feb 16, 2022 0.4250 0.4250 0.4100 0.4150 83,599 +0.00(+0.00%)
Feb 15, 2022 0.4150 0.4200 0.4100 0.4150 82,718 +0.01(+1.22%)
Feb 14, 2022 0.4000 0.4100 0.4000 0.4100 60,104 +0.00(+0.00%)
Feb 11, 2022 0.4200 0.4200 0.4100 0.4100 52,131 +0.00(+0.00%)
Feb 10, 2022 0.4200 0.4350 0.4050 0.4100 130,845 -0.01(-1.20%)
Feb 09, 2022 0.3900 0.4150 0.3900 0.4150 118,553 +0.03(+7.79%)
Feb 08, 2022 0.3800 0.3900 0.3800 0.3850 52,419 -0.01(-1.28%)
Feb 07, 2022 0.3850 0.3900 0.3750 0.3900 68,913 +0.01(+1.30%)
Feb 04, 2022 0.3850 0.3900 0.3750 0.3850 509,882 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.3850 62,339 -0.01(-2.53%)
Feb 02, 2022 0.3950 0.4000 0.3900 0.3950 72,964 -0.01(-1.25%)
Feb 01, 2022 0.3900 0.4000 0.3900 0.4000 55,068 +0.02(+5.26%)
Jan 31, 2022 0.3800 0.4050 0.3800 0.3800 231,782 -0.02(-5.00%)
Jan 28, 2022 0.3800 0.4050 0.3800 0.4000 77,526 +0.01(+2.56%)
Jan 27, 2022 0.4000 0.4000 0.3750 0.3900 186,090 -0.01(-1.27%)
Jan 26, 2022 0.3950 0.4050 0.3850 0.3950 82,501 -0.01(-1.25%)
Jan 25, 2022 0.3850 0.4050 0.3850 0.4000 66,152 +0.01(+2.56%)
Jan 24, 2022 0.3950 0.3950 0.3700 0.3900 203,209 -0.02(-3.70%)
Jan 21, 2022 0.4050 0.4100 0.4000 0.4050 349,476 -0.00(-1.22%)
Jan 20, 2022 0.4250 0.4300 0.4050 0.4100 152,643 -0.02(-4.65%)
Jan 19, 2022 0.4150 0.4300 0.4150 0.4300 94,599 +0.02(+4.88%)
Jan 18, 2022 0.4200 0.4200 0.4100 0.4100 308,528 -0.02(-3.53%)
Jan 17, 2022 0.4200 0.4300 0.4200 0.4250 222,872 +0.01(+1.19%)
Jan 14, 2022 0.4250 0.4250 0.4150 0.4200 69,223 -0.01(-1.18%)
Jan 13, 2022 0.4250 0.4350 0.4250 0.4250 99,992 -0.01(-2.30%)
Jan 12, 2022 0.4250 0.4350 0.4200 0.4350 91,271 +0.02(+3.57%)
Jan 11, 2022 0.4200 0.4250 0.4100 0.4200 110,743 +0.00(+0.00%)
Jan 10, 2022 0.4250 0.4400 0.4150 0.4200 90,392 -0.01(-2.33%)
Jan 07, 2022 0.4300 0.4350 0.4250 0.4300 42,670 +0.00(+0.00%)
Jan 06, 2022 0.4250 0.4300 0.4150 0.4300 366,307 +0.00(+0.00%)
Jan 05, 2022 0.4350 0.4500 0.4250 0.4300 177,515 -0.02(-3.37%)
Jan 04, 2022 0.4200 0.4450 0.4200 0.4450 273,974 +0.04(+8.54%)
Dec 31, 2021 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Dec 30, 2021 0.4250 0.4350 0.4250 0.4250 402,306 -0.01(-1.16%)
Dec 29, 2021 0.4500 0.4500 0.4250 0.4300 681,067 -0.03(-5.49%)
Dec 24, 2021 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Dec 23, 2021 0.4400 0.4500 0.4400 0.4450 397,266 +0.01(+1.14%)
Dec 22, 2021 0.4500 0.4500 0.4400 0.4400 36,644 +0.00(+0.00%)
Dec 21, 2021 0.4350 0.4500 0.4300 0.4400 89,801 +0.01(+1.15%)
Dec 20, 2021 0.4500 0.4500 0.4350 0.4350 193,825 -0.02(-3.33%)
Dec 17, 2021 0.4450 0.4600 0.4350 0.4500 193,596 +0.02(+3.45%)
Dec 16, 2021 0.4500 0.4500 0.4250 0.4350 96,154 -0.01(-2.25%)
Dec 15, 2021 0.4600 0.4600 0.4200 0.4450 486,390 -0.02(-3.26%)
Dec 14, 2021 0.4750 0.4750 0.4550 0.4600 158,612 -0.01(-3.16%)
Dec 13, 2021 0.4650 0.4800 0.4550 0.4750 228,008 +0.01(+2.15%)
Dec 10, 2021 0.4700 0.4700 0.4600 0.4650 39,716 -0.02(-5.10%)
Dec 09, 2021 0.4800 0.4900 0.4650 0.4900 79,291 +0.00(+0.00%)
Dec 08, 2021 0.4700 0.4900 0.4650 0.4900 76,806 +0.02(+4.26%)
Dec 07, 2021 0.4750 0.4800 0.4650 0.4700 109,955 +0.00(+1.08%)
Dec 06, 2021 0.4700 0.4700 0.4550 0.4650 202,584 -0.00(-1.06%)
Dec 03, 2021 0.4800 0.4850 0.4600 0.4700 283,566 -0.02(-3.09%)
Dec 02, 2021 0.4950 0.4950 0.4800 0.4850 152,366 -0.01(-1.02%)
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.