Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 0.5100 0.5700 0.5100 0.5600 485,666 +0.04(+7.69%)
Mar 31, 2022 0.5100 0.5200 0.5000 0.5200 92,030 +0.02(+4.00%)
Mar 30, 2022 0.4900 0.5200 0.4900 0.5000 202,943 +0.01(+1.01%)
Mar 29, 2022 0.4950 0.5000 0.4850 0.4950 129,928 -0.01(-1.00%)
Mar 28, 2022 0.5000 0.5100 0.4900 0.5000 125,990 -0.01(-1.96%)
Mar 25, 2022 0.5200 0.5200 0.4900 0.5100 254,245 -0.02(-3.77%)
Mar 24, 2022 0.5200 0.5300 0.5100 0.5300 159,769 +0.01(+1.92%)
Mar 23, 2022 0.5300 0.5300 0.5100 0.5200 57,543 -0.01(-1.89%)
Mar 22, 2022 0.5300 0.5300 0.5100 0.5300 133,198 +0.00(+0.00%)
Mar 21, 2022 0.5000 0.5400 0.5000 0.5300 241,948 +0.01(+1.92%)
Mar 18, 2022 0.5200 0.5200 0.5000 0.5200 983,550 +0.01(+1.96%)
Mar 17, 2022 0.5100 0.5100 0.5000 0.5100 184,957 +0.01(+2.00%)
Mar 16, 2022 0.4900 0.5100 0.4650 0.5000 260,573 +0.01(+1.01%)
Mar 15, 2022 0.5200 0.5200 0.4900 0.4950 350,875 -0.01(-1.00%)
Mar 14, 2022 0.5500 0.5500 0.4850 0.5000 580,927 -0.06(-10.71%)
Mar 11, 2022 0.5200 0.6400 0.5200 0.5600 1,290,444 +0.04(+7.69%)
Mar 10, 2022 0.5400 0.5500 0.5000 0.5200 268,884 +0.00(+0.00%)
Mar 09, 2022 0.5300 0.5700 0.5200 0.5200 352,865 -0.05(-8.77%)
Mar 08, 2022 0.6100 0.6500 0.5400 0.5700 1,449,415 +0.06(+11.76%)
Mar 07, 2022 0.4600 0.5200 0.4500 0.5100 587,507 +0.07(+14.61%)
Mar 04, 2022 0.4350 0.4600 0.4300 0.4450 123,923 -0.01(-1.11%)
Mar 03, 2022 0.4700 0.4700 0.4350 0.4500 198,233 -0.01(-1.10%)
Mar 02, 2022 0.4700 0.4800 0.4450 0.4550 205,555 -0.02(-4.21%)
Mar 01, 2022 0.4400 0.4750 0.4400 0.4750 251,542 +0.04(+10.47%)
Feb 28, 2022 0.4300 0.4400 0.4300 0.4300 162,812 +0.01(+2.38%)
Feb 25, 2022 0.4150 0.4200 0.4150 0.4200 29,325 +0.01(+2.44%)
Feb 24, 2022 0.4000 0.4200 0.4000 0.4100 114,654 +0.01(+2.50%)
Feb 23, 2022 0.4050 0.4200 0.3950 0.4000 155,863 +0.00(+0.00%)
Feb 22, 2022 0.4200 0.4200 0.4000 0.4000 93,187 -0.02(-4.76%)
Feb 18, 2022 0.4200 0 -0.03(-5.62%)
Feb 17, 2022 0.4200 0.4500 0.4150 0.4450 243,627 +0.03(+7.23%)
Feb 16, 2022 0.4250 0.4250 0.4100 0.4150 83,599 +0.00(+0.00%)
Feb 15, 2022 0.4150 0.4200 0.4100 0.4150 82,718 +0.01(+1.22%)
Feb 14, 2022 0.4000 0.4100 0.4000 0.4100 60,104 +0.00(+0.00%)
Feb 11, 2022 0.4200 0.4200 0.4100 0.4100 52,131 +0.00(+0.00%)
Feb 10, 2022 0.4200 0.4350 0.4050 0.4100 130,845 -0.01(-1.20%)
Feb 09, 2022 0.3900 0.4150 0.3900 0.4150 118,553 +0.03(+7.79%)
Feb 08, 2022 0.3800 0.3900 0.3800 0.3850 52,419 -0.01(-1.28%)
Feb 07, 2022 0.3850 0.3900 0.3750 0.3900 68,913 +0.01(+1.30%)
Feb 04, 2022 0.3850 0.3900 0.3750 0.3850 509,882 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.3850 62,339 -0.01(-2.53%)
Feb 02, 2022 0.3950 0.4000 0.3900 0.3950 72,964 -0.01(-1.25%)
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.