Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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.