Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.150 2.150 2.150 0 +0.02(+0.94%)
Jul 30, 2020 2.280 2.330 2.100 2.130 2,296,546 -0.24(-10.13%)
Jul 29, 2020 2.140 2.410 2.050 2.370 5,973,614 +0.35(+17.33%)
Jul 28, 2020 2.100 2.270 2.010 2.020 4,712,825 -0.28(-12.17%)
Jul 27, 2020 2.500 2.580 2.120 2.300 6,219,965 -0.31(-11.88%)
Jul 24, 2020 3.120 3.180 2.500 2.610 8,006,441 -0.34(-11.53%)
Jul 23, 2020 3.020 3.130 2.820 2.950 4,885,785 -0.17(-5.45%)
Jul 22, 2020 3.250 3.280 3.010 3.120 4,742,260 +0.16(+5.41%)
Jul 21, 2020 2.860 3.250 2.750 2.960 8,067,414 +0.32(+12.12%)
Jul 20, 2020 2.570 2.650 2.440 2.640 3,586,133 +0.36(+15.79%)
Jul 17, 2020 2.080 2.300 2.080 2.280 2,519,980 +0.24(+11.76%)
Jul 16, 2020 2.030 2.080 1.960 2.040 1,284,689 +0.04(+2.00%)
Jul 15, 2020 1.950 2.020 1.910 2.000 925,251 +0.09(+4.71%)
Jul 14, 2020 2.070 2.080 1.870 1.910 1,440,944 -0.12(-5.91%)
Jul 13, 2020 2.090 2.150 2.030 2.030 1,363,159 -0.01(-0.49%)
Jul 10, 2020 2.100 2.160 2.020 2.040 3,103,594 -0.32(-13.56%)
Jul 09, 2020 2.440 2.440 2.320 2.360 1,561,257 -0.03(-1.26%)
Jul 08, 2020 2.400 2.500 2.310 2.390 1,419,414 +0.04(+1.70%)
Jul 07, 2020 2.320 2.580 2.300 2.350 2,763,949 +0.09(+3.98%)
Jul 06, 2020 2.000 2.340 1.970 2.260 2,407,411 +0.27(+13.57%)
Jul 03, 2020 1.990 2.000 1.970 1.990 126,925 +0.02(+1.02%)
Jul 02, 2020 1.980 1.980 1.940 1.970 507,033 +0.03(+1.55%)
Jun 30, 2020 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 29, 2020 1.960 2.010 1.930 1.950 510,425 -0.02(-1.02%)
Jun 26, 2020 1.950 2.020 1.840 1.970 1,132,175 +0.00(+0.00%)
Jun 25, 2020 2.000 2.020 1.940 1.970 574,770 -0.06(-2.96%)
Jun 24, 2020 1.970 2.030 1.930 2.030 953,804 +0.07(+3.57%)
Jun 23, 2020 2.000 2.010 1.920 1.960 899,512 -0.03(-1.51%)
Jun 22, 2020 2.000 2.070 1.970 1.990 1,014,217 -0.05(-2.45%)
Jun 19, 2020 1.920 2.040 1.920 2.040 1,882,577 +0.09(+4.62%)
Jun 18, 2020 1.960 1.980 1.910 1.950 514,744 +0.01(+0.52%)
Jun 17, 2020 1.910 1.990 1.900 1.940 1,051,267 +0.06(+3.19%)
Jun 16, 2020 1.990 2.000 1.880 1.880 2,287,053 -0.11(-5.53%)
Jun 15, 2020 1.790 2.000 1.730 1.990 1,845,906 +0.19(+10.56%)
Jun 12, 2020 1.830 1.880 1.760 1.800 861,225 +0.02(+1.12%)
Jun 11, 2020 1.850 1.910 1.760 1.780 1,488,878 -0.07(-3.78%)
Jun 10, 2020 1.900 1.930 1.750 1.850 1,542,310 +0.03(+1.65%)
Jun 09, 2020 1.690 1.920 1.670 1.820 2,851,541 +0.15(+8.98%)
Jun 08, 2020 1.700 1.730 1.610 1.670 1,091,959 -0.02(-1.18%)
Jun 05, 2020 1.680 1.700 1.580 1.690 1,497,525 -0.06(-3.43%)
Jun 04, 2020 1.560 1.750 1.530 1.750 1,633,725 +0.19(+12.18%)
Jun 03, 2020 1.610 1.640 1.490 1.560 1,579,441 -0.05(-3.11%)
Jun 02, 2020 1.710 1.710 1.580 1.610 1,578,133 -0.12(-6.94%)
Jun 01, 2020 1.800 1.850 1.640 1.730 2,734,898 -0.05(-2.81%)
May 29, 2020 1.910 2.070 1.670 1.780 4,805,751 +0.20(+12.66%)
May 28, 2020 1.280 1.630 1.280 1.580 3,370,914 +0.31(+24.41%)
May 27, 2020 1.300 1.320 1.230 1.270 861,149 -0.05(-3.79%)
May 26, 2020 1.280 1.320 1.240 1.320 1,641,750 +0.05(+3.94%)
May 25, 2020 1.320 1.330 1.220 1.270 1,486,208 +0.00(+0.00%)
May 22, 2020 1.250 1.310 1.230 1.270 1,102,184 +0.03(+2.42%)
May 21, 2020 1.250 1.260 1.220 1.240 670,949 -0.01(-0.80%)
May 20, 2020 1.250 1.280 1.220 1.250 1,467,297 +0.00(+0.00%)
May 19, 2020 1.300 1.350 1.220 1.250 2,408,253 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.250 0 +0.15(+13.64%)
May 14, 2020 1.070 1.150 1.040 1.100 871,349 +0.05(+4.76%)
May 13, 2020 1.080 1.100 1.010 1.050 994,950 -0.05(-4.55%)
May 12, 2020 1.120 1.150 1.040 1.100 1,127,699 -0.04(-3.51%)
May 11, 2020 1.130 1.220 1.100 1.140 1,086,330 -0.01(-0.87%)
May 08, 2020 1.210 1.320 1.110 1.150 2,124,668 -0.03(-2.54%)
May 07, 2020 1.040 1.240 1.030 1.180 2,438,118 +0.20(+20.41%)
May 06, 2020 0.9200 1.050 0.9000 0.9800 1,052,021 +0.06(+6.52%)
May 05, 2020 0.8100 0.9300 0.8100 0.9200 800,712 +0.09(+10.84%)
May 04, 2020 0.8000 0.8300 0.8000 0.8300 414,729 +0.03(+3.75%)
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.