Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.3200 0 -0.01(-3.03%)
Jun 29, 2022 0.3500 0.3500 0.3250 0.3300 135,580 -0.01(-4.35%)
Jun 28, 2022 0.3650 0.3650 0.3450 0.3450 11,221 -0.02(-4.17%)
Jun 27, 2022 0.3550 0.3600 0.3550 0.3600 48,526 +0.01(+1.41%)
Jun 24, 2022 0.3400 0.3550 0.3400 0.3550 36,564 +0.01(+4.41%)
Jun 23, 2022 0.3400 0.3400 0.3300 0.3400 84,010 -0.00(-1.45%)
Jun 22, 2022 0.3500 0.3500 0.3400 0.3450 126,435 -0.02(-4.17%)
Jun 21, 2022 0.3600 0.3650 0.3600 0.3600 45,813 -0.01(-2.70%)
Jun 20, 2022 0.3600 0.3700 0.3600 0.3700 9,588 +0.02(+4.23%)
Jun 17, 2022 0.3550 0.3550 0.3500 0.3550 27,850 +0.01(+1.43%)
Jun 16, 2022 0.3550 0.3600 0.3500 0.3500 86,869 +0.00(+0.00%)
Jun 15, 2022 0.3600 0.3600 0.3500 0.3500 63,066 -0.01(-1.41%)
Jun 14, 2022 0.3550 0.3600 0.3500 0.3550 121,200 -0.01(-1.39%)
Jun 13, 2022 0.3750 0.3750 0.3250 0.3600 353,458 -0.03(-6.49%)
Jun 10, 2022 0.3800 0.3850 0.3750 0.3850 131,718 +0.01(+1.32%)
Jun 09, 2022 0.3900 0.3900 0.3800 0.3800 62,079 -0.01(-2.56%)
Jun 08, 2022 0.3850 0.3950 0.3850 0.3900 134,792 +0.01(+1.30%)
Jun 07, 2022 0.3850 0.3900 0.3850 0.3850 150,407 +0.00(+0.00%)
Jun 06, 2022 0.3850 0.3850 0.3800 0.3850 86,382 -0.01(-1.28%)
Jun 03, 2022 0.3950 0.3950 0.3900 0.3900 64,686 +0.00(+0.00%)
Jun 02, 2022 0.3800 0.4000 0.3800 0.3900 109,236 +0.01(+2.63%)
Jun 01, 2022 0.3950 0.3950 0.3750 0.3800 87,956 -0.03(-6.17%)
May 31, 2022 0.3700 0.4250 0.3700 0.4050 826,702 +0.03(+6.58%)
May 30, 2022 0.3850 0.3900 0.3800 0.3800 35,997 +0.00(+0.00%)
May 27, 2022 0.3850 0.3850 0.3750 0.3800 112,011 +0.00(+0.00%)
May 26, 2022 0.3850 0.3850 0.3700 0.3800 314,672 -0.01(-1.30%)
May 25, 2022 0.3850 0.3950 0.3700 0.3850 214,702 -0.01(-1.28%)
May 24, 2022 0.3950 0.3950 0.3850 0.3900 74,262 -0.01(-1.27%)
May 20, 2022 0.3950 0 -0.01(-1.25%)
May 19, 2022 0.3900 0.4000 0.3900 0.4000 31,627 +0.01(+1.27%)
May 18, 2022 0.4000 0.4050 0.3900 0.3950 51,134 -0.01(-2.47%)
May 17, 2022 0.4000 0.4050 0.4000 0.4050 11,362 +0.01(+1.25%)
May 16, 2022 0.4000 0.4000 0.3950 0.4000 30,391 +0.01(+1.27%)
May 13, 2022 0.3900 0.3950 0.3800 0.3950 13,420 +0.02(+5.33%)
May 12, 2022 0.3800 0.3950 0.3750 0.3750 111,000 -0.01(-2.60%)
May 11, 2022 0.3900 0.4050 0.3700 0.3850 95,505 +0.00(+0.00%)
May 10, 2022 0.3950 0.4000 0.3800 0.3850 324,787 +0.02(+4.05%)
May 09, 2022 0.4150 0.4200 0.3700 0.3700 485,641 -0.05(-11.90%)
May 06, 2022 0.4300 0.4400 0.4150 0.4200 90,578 +0.01(+1.20%)
May 05, 2022 0.4600 0.4600 0.4150 0.4150 159,763 -0.04(-7.78%)
May 04, 2022 0.4550 0.4550 0.4400 0.4500 62,116 +0.00(+0.00%)
May 03, 2022 0.4450 0.4550 0.4450 0.4500 41,629 +0.02(+3.45%)
May 02, 2022 0.4350 0.4600 0.4350 0.4350 114,525 -0.01(-1.14%)
Apr 29, 2022 0.4600 0.4650 0.4400 0.4400 121,338 -0.02(-4.35%)
Apr 28, 2022 0.4500 0.4600 0.4400 0.4600 147,450 +0.02(+4.55%)
Apr 27, 2022 0.4450 0.4500 0.4400 0.4400 55,572 -0.01(-1.12%)
Apr 26, 2022 0.4650 0.4650 0.4350 0.4450 183,298 -0.02(-3.26%)
Apr 25, 2022 0.4600 0.4600 0.4325 0.4600 163,570 +0.01(+1.10%)
Apr 22, 2022 0.4600 0.4650 0.4550 0.4550 100,312 +0.01(+1.11%)
Apr 21, 2022 0.4900 0.4900 0.4500 0.4500 451,566 -0.03(-6.25%)
Apr 20, 2022 0.4800 0.4850 0.4750 0.4800 65,756 -0.01(-1.03%)
Apr 19, 2022 0.4800 0.5000 0.4800 0.4850 207,688 -0.01(-1.02%)
Apr 18, 2022 0.4900 0.5000 0.4800 0.4900 136,973 -0.01(-2.00%)
Apr 14, 2022 0.5000 0 +0.00(+0.00%)
Apr 13, 2022 0.5300 0.5300 0.5000 0.5000 266,602 +0.01(+2.04%)
Apr 12, 2022 0.4800 0.4950 0.4800 0.4900 80,233 +0.01(+1.03%)
Apr 11, 2022 0.5100 0.5100 0.4850 0.4850 354,141 -0.03(-4.90%)
Apr 08, 2022 0.5100 0.5200 0.5000 0.5100 223,782 +0.00(+0.00%)
Apr 07, 2022 0.5100 0.5100 0.5000 0.5100 80,135 +0.00(+0.00%)
Apr 06, 2022 0.5200 0.5200 0.5000 0.5100 168,971 +0.00(+0.00%)
Apr 05, 2022 0.5400 0.5500 0.5100 0.5100 181,150 -0.02(-3.77%)
Apr 04, 2022 0.5600 0.5600 0.5200 0.5300 280,195 -0.03(-5.36%)
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.