Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.3300 0.3450 0.3300 0.3350 110,096 -0.01(-1.47%)
Sep 29, 2022 0.3400 0.3450 0.3300 0.3400 21,311 +0.01(+1.49%)
Sep 28, 2022 0.3150 0.3350 0.3150 0.3350 78,426 +0.02(+6.35%)
Sep 27, 2022 0.3150 0.3200 0.3100 0.3150 20,300 +0.01(+1.61%)
Sep 26, 2022 0.3200 0.3250 0.3100 0.3100 40,313 -0.01(-3.13%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3200 239,378 -0.01(-3.03%)
Sep 22, 2022 0.3250 0.3350 0.3250 0.3300 14,470 +0.01(+1.54%)
Sep 21, 2022 0.3350 0.3350 0.3200 0.3250 54,787 +0.01(+1.56%)
Sep 20, 2022 0.3300 0.3300 0.3200 0.3200 115,499 -0.01(-3.03%)
Sep 19, 2022 0.3500 0.3500 0.3300 0.3300 246,269 -0.01(-1.49%)
Sep 16, 2022 0.3500 0.3550 0.3350 0.3350 812,543 -0.02(-6.94%)
Sep 15, 2022 0.3550 0.3650 0.3550 0.3600 34,257 +0.00(+0.00%)
Sep 14, 2022 0.3550 0.3600 0.3550 0.3600 45,261 +0.00(+0.00%)
Sep 13, 2022 0.3600 0.3650 0.3600 0.3600 19,028 -0.01(-1.37%)
Sep 12, 2022 0.3700 0.3700 0.3650 0.3650 36,340 -0.01(-2.67%)
Sep 09, 2022 0.3700 0.3750 0.3650 0.3750 41,702 +0.01(+2.74%)
Sep 08, 2022 0.3600 0.3650 0.3600 0.3650 8,845 +0.01(+1.39%)
Sep 07, 2022 0.3700 0.3700 0.3550 0.3600 6,593 +0.00(+0.00%)
Sep 06, 2022 0.3850 0.3850 0.3550 0.3600 64,461 -0.02(-4.00%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.3900 0.3750 0.3750 40,307 +0.01(+1.35%)
Aug 31, 2022 0.3850 0.3900 0.3700 0.3700 134,345 -0.01(-2.63%)
Aug 30, 2022 0.3950 0.3950 0.3700 0.3800 75,937 -0.01(-2.56%)
Aug 29, 2022 0.3900 0.3900 0.3850 0.3900 32,204 -0.01(-1.27%)
Aug 26, 2022 0.3900 0.3950 0.3850 0.3950 51,800 +0.00(+0.00%)
Aug 25, 2022 0.3950 0.4000 0.3900 0.3950 32,924 -0.01(-1.25%)
Aug 24, 2022 0.3850 0.4000 0.3850 0.4000 58,734 +0.01(+1.27%)
Aug 23, 2022 0.3850 0.3950 0.3850 0.3950 10,550 +0.01(+2.60%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.3850 14,134 -0.01(-1.28%)
Aug 19, 2022 0.4000 0.4100 0.3900 0.3900 47,205 -0.01(-1.27%)
Aug 18, 2022 0.4000 0.4050 0.3950 0.3950 19,350 -0.01(-2.47%)
Aug 17, 2022 0.4100 0.4100 0.4000 0.4050 87,816 -0.01(-3.57%)
Aug 16, 2022 0.4200 0.4250 0.4200 0.4200 37,835 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4250 0.4150 0.4200 45,654 +0.00(+0.00%)
Aug 12, 2022 0.4100 0.4250 0.4100 0.4200 82,454 +0.00(+0.00%)
Aug 11, 2022 0.4050 0.4200 0.4050 0.4200 25,598 +0.01(+1.20%)
Aug 10, 2022 0.4050 0.4150 0.4050 0.4150 101,608 +0.00(+0.00%)
Aug 09, 2022 0.4300 0.4300 0.4100 0.4150 92,818 -0.01(-2.35%)
Aug 08, 2022 0.3950 0.4300 0.3950 0.4250 239,692 +0.02(+3.66%)
Aug 05, 2022 0.4000 0.4100 0.4000 0.4100 42,158 +0.00(+0.00%)
Aug 04, 2022 0.4050 0.4100 0.4050 0.4100 11,695 +0.02(+5.13%)
Aug 03, 2022 0.4000 0.4000 0.3900 0.3900 7,822 +0.00(+0.00%)
Aug 02, 2022 0.4100 0.4100 0.3800 0.3900 125,407 -0.01(-2.50%)
Jul 29, 2022 0.4000 0 +0.01(+1.27%)
Jul 28, 2022 0.4300 0.4350 0.3950 0.3950 161,690 -0.03(-7.06%)
Jul 27, 2022 0.3450 0.4600 0.3450 0.4250 697,059 +0.08(+21.43%)
Jul 26, 2022 0.3500 0.3500 0.3400 0.3500 14,651 +0.00(+0.00%)
Jul 25, 2022 0.3500 0.3500 0.3500 0.3500 1,793 +0.00(+0.00%)
Jul 22, 2022 0.3600 0.3650 0.3500 0.3500 36,924 -0.01(-2.78%)
Jul 21, 2022 0.3600 0.3600 0.3600 0.3600 44,372 -0.01(-1.37%)
Jul 20, 2022 0.3500 0.3750 0.3500 0.3650 47,237 +0.01(+1.39%)
Jul 19, 2022 0.3500 0.3700 0.3500 0.3600 47,990 +0.00(+0.00%)
Jul 18, 2022 0.3550 0.3600 0.3550 0.3600 27,365 +0.01(+1.41%)
Jul 15, 2022 0.3500 0.3550 0.3500 0.3550 5,390 +0.01(+1.43%)
Jul 14, 2022 0.3500 0.3550 0.3450 0.3500 86,255 -0.01(-2.78%)
Jul 13, 2022 0.3450 0.3600 0.3450 0.3600 13,243 +0.02(+4.35%)
Jul 12, 2022 0.3500 0.3500 0.3450 0.3450 5,607 +0.00(+1.47%)
Jul 11, 2022 0.3600 0.3600 0.3400 0.3400 25,531 -0.01(-4.23%)
Jul 08, 2022 0.3600 0.3700 0.3550 0.3550 59,634 +0.00(+0.00%)
Jul 07, 2022 0.3450 0.3600 0.3450 0.3550 102,435 +0.01(+2.90%)
Jul 06, 2022 0.3300 0.3500 0.3300 0.3450 103,433 +0.02(+6.15%)
Jul 05, 2022 0.3250 0.3300 0.3250 0.3250 38,500 +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.