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 (%)
May 31, 2022 0.3700 0.4250 0.3700 0.4050 826,702 +0.03(+6.58%)
May 30, 2022 0.3850 0.3900 0.3800 0.3800 35,997 +0.00(+0.00%)
May 27, 2022 0.3850 0.3850 0.3750 0.3800 112,011 +0.00(+0.00%)
May 26, 2022 0.3850 0.3850 0.3700 0.3800 314,672 -0.01(-1.30%)
May 25, 2022 0.3850 0.3950 0.3700 0.3850 214,702 -0.01(-1.28%)
May 24, 2022 0.3950 0.3950 0.3850 0.3900 74,262 -0.01(-1.27%)
May 20, 2022 0.3950 0 -0.01(-1.25%)
May 19, 2022 0.3900 0.4000 0.3900 0.4000 31,627 +0.01(+1.27%)
May 18, 2022 0.4000 0.4050 0.3900 0.3950 51,134 -0.01(-2.47%)
May 17, 2022 0.4000 0.4050 0.4000 0.4050 11,362 +0.01(+1.25%)
May 16, 2022 0.4000 0.4000 0.3950 0.4000 30,391 +0.01(+1.27%)
May 13, 2022 0.3900 0.3950 0.3800 0.3950 13,420 +0.02(+5.33%)
May 12, 2022 0.3800 0.3950 0.3750 0.3750 111,000 -0.01(-2.60%)
May 11, 2022 0.3900 0.4050 0.3700 0.3850 95,505 +0.00(+0.00%)
May 10, 2022 0.3950 0.4000 0.3800 0.3850 324,787 +0.02(+4.05%)
May 09, 2022 0.4150 0.4200 0.3700 0.3700 485,641 -0.05(-11.90%)
May 06, 2022 0.4300 0.4400 0.4150 0.4200 90,578 +0.01(+1.20%)
May 05, 2022 0.4600 0.4600 0.4150 0.4150 159,763 -0.04(-7.78%)
May 04, 2022 0.4550 0.4550 0.4400 0.4500 62,116 +0.00(+0.00%)
May 03, 2022 0.4450 0.4550 0.4450 0.4500 41,629 +0.02(+3.45%)
May 02, 2022 0.4350 0.4600 0.4350 0.4350 114,525 -0.01(-1.14%)
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%)
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.