Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.090 1.170 0.9600 1.030 3,594,978 +0.14(+15.73%)
Feb 25, 2021 0.9500 0.9500 0.8700 0.8900 1,592,364 -0.05(-5.32%)
Feb 24, 2021 0.9500 0.9900 0.9200 0.9400 1,209,234 +0.02(+2.17%)
Feb 23, 2021 1.000 1.000 0.8400 0.9200 1,737,890 -0.11(-10.68%)
Feb 22, 2021 1.000 1.120 1.000 1.030 1,118,266 +0.02(+1.98%)
Feb 19, 2021 1.040 1.120 1.010 1.010 1,446,675 +0.02(+2.02%)
Feb 18, 2021 1.080 1.100 0.9400 0.9900 1,959,066 -0.09(-8.33%)
Feb 17, 2021 1.150 1.160 1.080 1.080 872,093 -0.08(-6.90%)
Feb 16, 2021 1.200 1.250 1.130 1.160 2,106,405 +0.02(+1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.14(-10.94%)
Feb 11, 2021 1.320 1.450 1.180 1.280 7,346,605 +0.10(+8.47%)
Feb 10, 2021 1.110 1.230 1.000 1.180 5,767,321 +0.23(+24.21%)
Feb 09, 2021 0.9100 0.9700 0.8900 0.9500 3,921,648 +0.11(+13.10%)
Feb 08, 2021 0.8000 0.8700 0.7900 0.8400 2,037,509 +0.03(+3.70%)
Feb 05, 2021 0.7900 0.8500 0.7800 0.8100 1,493,925 +0.03(+3.85%)
Feb 04, 2021 0.7900 0.8000 0.7700 0.7800 636,122 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8200 0.7700 0.7800 2,217,392 -0.02(-2.50%)
Feb 02, 2021 0.8200 0.8800 0.7700 0.8000 3,304,084 -0.16(-16.67%)
Feb 01, 2021 0.7900 1.070 0.7500 0.9600 10,562,798 +0.23(+31.51%)
Jan 29, 2021 0.8300 0.8700 0.7200 0.7300 3,650,042 -0.05(-6.41%)
Jan 28, 2021 0.7800 0.9200 0.6900 0.7800 8,565,099 +0.07(+9.86%)
Jan 27, 2021 0.5500 0.7200 0.5300 0.7100 4,366,942 +0.11(+18.33%)
Jan 26, 2021 0.6200 0.6300 0.6000 0.6000 444,940 -0.04(-6.25%)
Jan 25, 2021 0.6900 0.6900 0.5900 0.6400 1,164,021 -0.03(-4.48%)
Jan 22, 2021 0.6800 0.7000 0.6600 0.6700 1,260,600 +0.02(+3.08%)
Jan 21, 2021 0.6600 0.6700 0.6300 0.6500 777,462 +0.01(+1.56%)
Jan 20, 2021 0.6600 0.6700 0.6200 0.6400 527,252 -0.01(-1.54%)
Jan 19, 2021 0.6800 0.6800 0.6300 0.6500 781,177 -0.01(-1.52%)
Jan 18, 2021 0.6900 0.6900 0.6400 0.6600 375,147 +0.00(+0.00%)
Jan 15, 2021 0.6900 0.7200 0.6500 0.6600 970,941 -0.03(-4.35%)
Jan 14, 2021 0.6900 0.7200 0.6600 0.6900 2,303,060 -0.07(-9.21%)
Jan 13, 2021 0.8500 0.8800 0.7000 0.7600 5,614,521 +0.15(+24.59%)
Jan 12, 2021 0.5400 0.6300 0.5300 0.6100 2,314,406 +0.05(+8.93%)
Jan 11, 2021 0.5000 0.5600 0.5000 0.5600 2,108,055 +0.10(+20.43%)
Jan 08, 2021 0.4900 0.4900 0.4600 0.4650 528,987 -0.02(-4.12%)
Jan 07, 2021 0.4750 0.4950 0.4650 0.4850 615,831 +0.01(+2.11%)
Jan 06, 2021 0.5000 0.5100 0.4700 0.4750 1,459,518 -0.06(-10.38%)
Jan 05, 2021 0.4900 0.6100 0.4700 0.5300 5,473,072 +0.09(+19.10%)
Jan 04, 2021 0.4100 0.4550 0.4050 0.4450 1,174,169 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.4200 0.4275 0.4150 0.4150 448,745 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4100 0.4150 627,725 -0.02(-3.49%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4400 0.4100 0.4300 393,729 +0.01(+2.38%)
Dec 22, 2020 0.4250 0.4300 0.4100 0.4200 541,065 +0.00(+0.00%)
Dec 21, 2020 0.4150 0.4250 0.4100 0.4200 371,228 +0.01(+1.20%)
Dec 18, 2020 0.4400 0.4550 0.4150 0.4150 1,402,689 -0.02(-4.60%)
Dec 17, 2020 0.4000 0.4350 0.4000 0.4350 1,544,392 +0.04(+10.13%)
Dec 16, 2020 0.4100 0.4100 0.3850 0.3950 630,841 -0.01(-1.25%)
Dec 15, 2020 0.4150 0.4150 0.3950 0.4000 1,331,743 -0.02(-4.76%)
Dec 14, 2020 0.4250 0.4250 0.4100 0.4200 672,757 -0.01(-2.33%)
Dec 11, 2020 0.4300 0.4450 0.4250 0.4300 522,985 +0.00(+0.00%)
Dec 10, 2020 0.4250 0.4400 0.4250 0.4300 914,223 +0.01(+1.18%)
Dec 09, 2020 0.4500 0.4500 0.4200 0.4250 1,697,499 -0.03(-6.59%)
Dec 08, 2020 0.4700 0.4700 0.4450 0.4550 1,437,377 -0.02(-4.21%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4750 661,995 -0.01(-2.06%)
Dec 04, 2020 0.4700 0.5100 0.4650 0.4850 2,567,637 +0.02(+4.30%)
Dec 03, 2020 0.4600 0.4900 0.4450 0.4650 2,545,853 +0.03(+6.90%)
Dec 02, 2020 0.4600 0.4600 0.4200 0.4350 1,695,876 -0.03(-5.43%)
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.