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 (%)
Jul 31, 2019 1.180 1.180 0.9700 1.040 3,368,748 -0.16(-13.33%)
Jul 30, 2019 0.7500 1.200 0.6800 1.200 2,864,588 +0.47(+64.38%)
Jul 29, 2019 0.7700 0.7700 0.7200 0.7300 456,397 -0.03(-3.95%)
Jul 26, 2019 0.7700 0.7900 0.7500 0.7600 146,531 +0.00(+0.00%)
Jul 25, 2019 0.8000 0.8000 0.7400 0.7600 321,666 -0.04(-5.00%)
Jul 24, 2019 0.7700 0.8200 0.7700 0.8000 545,234 +0.03(+3.90%)
Jul 23, 2019 0.7800 0.7800 0.7300 0.7700 220,647 +0.00(+0.00%)
Jul 22, 2019 0.6800 0.8000 0.6700 0.7700 991,283 +0.12(+18.46%)
Jul 19, 2019 0.6600 0.6800 0.6400 0.6500 186,539 +0.00(+0.00%)
Jul 18, 2019 0.6000 0.6700 0.6000 0.6500 409,402 +0.05(+8.33%)
Jul 17, 2019 0.6100 0.6200 0.6000 0.6000 336,259 -0.01(-1.64%)
Jul 16, 2019 0.6300 0.6300 0.6100 0.6100 128,773 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6500 0.6100 0.6100 314,211 +0.01(+1.67%)
Jul 12, 2019 0.6300 0.6400 0.6000 0.6000 324,950 -0.04(-6.25%)
Jul 11, 2019 0.6600 0.6700 0.6400 0.6400 288,568 -0.01(-1.54%)
Jul 10, 2019 0.6700 0.6800 0.6500 0.6500 95,710 -0.02(-2.99%)
Jul 09, 2019 0.6900 0.7200 0.6600 0.6700 162,661 -0.03(-4.29%)
Jul 08, 2019 0.7300 0.7500 0.7000 0.7000 77,502 -0.03(-4.11%)
Jul 05, 2019 0.7300 0.7600 0.7300 0.7300 115,542 -0.03(-3.95%)
Jul 04, 2019 0.7500 0.7700 0.7400 0.7600 63,108 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7700 0.7300 0.7600 103,040 +0.01(+1.33%)
Jul 02, 2019 0.8000 0.8200 0.6900 0.7500 325,387 -0.04(-5.06%)
Jun 28, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jun 27, 2019 0.8400 0.8400 0.7300 0.7500 524,675 -0.03(-3.85%)
Jun 26, 2019 0.6200 0.8200 0.6100 0.7800 1,143,703 +0.17(+27.87%)
Jun 25, 2019 0.6400 0.6400 0.6100 0.6100 476,697 +0.00(+0.00%)
Jun 24, 2019 0.6200 0.6400 0.6000 0.6100 164,258 +0.01(+1.67%)
Jun 21, 2019 0.6200 0.6300 0.5900 0.6000 283,945 +0.00(+0.00%)
Jun 20, 2019 0.6200 0.6300 0.5900 0.6000 468,716 +0.00(+0.00%)
Jun 19, 2019 0.5900 0.6100 0.5600 0.6000 747,822 -0.05(-7.69%)
Jun 18, 2019 0.6800 0.7000 0.6300 0.6500 470,177 -0.04(-5.80%)
Jun 17, 2019 0.6600 0.6900 0.6600 0.6900 39,910 +0.02(+2.99%)
Jun 14, 2019 0.6600 0.6900 0.6600 0.6700 103,809 +0.01(+1.52%)
Jun 13, 2019 0.6600 0.7000 0.6500 0.6600 143,194 +0.00(+0.00%)
Jun 12, 2019 0.6500 0.6600 0.6300 0.6600 53,651 +0.03(+4.76%)
Jun 11, 2019 0.6400 0.6400 0.6300 0.6300 37,090 +0.01(+1.61%)
Jun 10, 2019 0.6400 0.6500 0.6200 0.6200 37,291 +0.00(+0.00%)
Jun 07, 2019 0.6400 0.6500 0.6200 0.6200 94,978 -0.01(-1.59%)
Jun 06, 2019 0.6400 0.6500 0.6300 0.6300 29,180 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6500 0.6200 0.6300 48,362 +0.01(+1.61%)
Jun 04, 2019 0.6300 0.6400 0.6200 0.6200 64,906 +0.01(+1.64%)
Jun 03, 2019 0.6300 0.6500 0.6100 0.6100 53,704 +0.01(+1.67%)
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%)
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.