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 (%)
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%)
May 01, 2020 0.7800 0.8200 0.7800 0.8000 139,033 +0.00(+0.00%)
Apr 30, 2020 0.8000 0.8500 0.7800 0.8000 544,329 +0.00(+0.00%)
Apr 29, 2020 0.7600 0.8500 0.7600 0.8000 1,249,252 -0.03(-3.61%)
Apr 28, 2020 0.8400 0.8500 0.8200 0.8300 277,985 -0.01(-1.19%)
Apr 27, 2020 0.8500 0.8800 0.8300 0.8400 1,157,246 +0.00(+0.00%)
Apr 24, 2020 0.8200 0.8500 0.8100 0.8400 570,737 +0.04(+5.00%)
Apr 23, 2020 0.8400 0.8800 0.8000 0.8000 1,412,753 -0.03(-3.61%)
Apr 22, 2020 0.7900 0.8600 0.7900 0.8300 637,602 +0.07(+9.21%)
Apr 21, 2020 0.8000 0.8000 0.7400 0.7600 251,185 -0.02(-2.56%)
Apr 20, 2020 0.8000 0.8100 0.7400 0.7800 510,742 +0.06(+8.33%)
Apr 17, 2020 0.7100 0.7500 0.7100 0.7200 116,056 -0.02(-2.70%)
Apr 16, 2020 0.7500 0.7500 0.7000 0.7400 184,861 +0.02(+2.78%)
Apr 15, 2020 0.7300 0.7400 0.6900 0.7200 196,833 -0.02(-2.70%)
Apr 14, 2020 0.7800 0.8700 0.7100 0.7400 746,897 -0.03(-3.90%)
Apr 13, 2020 0.7300 0.7900 0.6700 0.7700 596,400 +0.05(+6.94%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.08(+12.50%)
Apr 08, 2020 0.5600 0.6600 0.5600 0.6400 502,747 +0.07(+12.28%)
Apr 07, 2020 0.5700 0.5900 0.5600 0.5700 142,580 +0.00(+0.00%)
Apr 06, 2020 0.5600 0.5800 0.5400 0.5700 152,897 +0.02(+3.64%)
Apr 03, 2020 0.5600 0.5700 0.5400 0.5500 91,504 -0.01(-1.79%)
Apr 02, 2020 0.5600 0.5700 0.5400 0.5600 20,901 +0.02(+3.70%)
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.