Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.7400 0.7400 0.7000 0.7000 134,202 -0.07(-9.09%)
Apr 30, 2019 0.7200 0.7700 0.7000 0.7700 25,833 +0.07(+10.00%)
Apr 29, 2019 0.7200 0.7200 0.7000 0.7000 96,462 -0.01(-1.41%)
Apr 26, 2019 0.7200 0.7500 0.7100 0.7100 150,414 -0.02(-2.74%)
Apr 25, 2019 0.7300 0.7300 0.7100 0.7300 83,165 +0.00(+0.00%)
Apr 24, 2019 0.7300 0.7600 0.7200 0.7300 100,192 -0.01(-1.35%)
Apr 23, 2019 0.7500 0.7500 0.7200 0.7400 117,770 -0.01(-1.33%)
Apr 22, 2019 0.7400 0.7600 0.7400 0.7500 39,305 +0.00(+0.00%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Apr 17, 2019 0.7900 0.8100 0.7800 0.7900 81,150 +0.02(+2.60%)
Apr 16, 2019 0.7500 0.7800 0.7200 0.7700 113,070 +0.04(+5.48%)
Apr 15, 2019 0.7800 0.7800 0.7300 0.7300 156,697 -0.05(-6.41%)
Apr 12, 2019 0.7900 0.8000 0.7800 0.7800 146,463 -0.01(-1.27%)
Apr 11, 2019 0.8200 0.8200 0.7900 0.7900 35,900 -0.01(-1.25%)
Apr 10, 2019 0.8100 0.8200 0.8000 0.8000 32,204 +0.01(+1.27%)
Apr 09, 2019 0.8200 0.8200 0.7900 0.7900 95,160 -0.03(-3.66%)
Apr 08, 2019 0.8400 0.8700 0.8100 0.8200 65,171 -0.02(-2.38%)
Apr 05, 2019 0.8200 0.8400 0.8200 0.8400 73,172 +0.00(+0.00%)
Apr 04, 2019 0.8800 0.8800 0.8400 0.8400 125,792 -0.02(-2.33%)
Apr 03, 2019 0.8000 0.8700 0.7900 0.8600 165,659 +0.07(+8.86%)
Apr 02, 2019 0.7800 0.8000 0.7800 0.7900 100,797 +0.00(+0.00%)
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.