Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 -0.0150 (-4.35%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7700 0.7900 0.7400 0.7700 323,815 -0.01(-1.28%)
Oct 30, 2019 0.7400 0.7800 0.7400 0.7800 194,009 +0.04(+5.41%)
Oct 29, 2019 0.7300 0.7400 0.7200 0.7400 203,204 +0.00(+0.00%)
Oct 28, 2019 0.7400 0.7400 0.7200 0.7400 209,062 -0.02(-2.63%)
Oct 25, 2019 0.7000 0.7600 0.7000 0.7600 414,402 +0.04(+5.56%)
Oct 24, 2019 0.7300 0.7300 0.7000 0.7200 106,766 +0.00(+0.00%)
Oct 23, 2019 0.7200 0.7300 0.7200 0.7200 218,044 +0.00(+0.00%)
Oct 22, 2019 0.7100 0.7400 0.7000 0.7200 137,219 +0.01(+1.41%)
Oct 21, 2019 0.7300 0.7300 0.7000 0.7100 84,614 -0.02(-2.74%)
Oct 18, 2019 0.7200 0.7500 0.7200 0.7300 69,701 +0.00(+0.00%)
Oct 17, 2019 0.6700 0.7500 0.6600 0.7300 99,231 +0.05(+7.35%)
Oct 16, 2019 0.6800 0.7000 0.6600 0.6800 72,713 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6700 0.6800 330,796 -0.01(-1.45%)
Oct 11, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2019 0.7000 0.7000 0.6800 0.6800 42,670 -0.02(-2.86%)
Oct 09, 2019 0.7300 0.7300 0.6800 0.7000 60,173 -0.01(-1.41%)
Oct 08, 2019 0.7500 0.7500 0.6900 0.7100 202,248 -0.03(-4.05%)
Oct 07, 2019 0.7700 0.7900 0.7400 0.7400 83,767 -0.04(-5.13%)
Oct 04, 2019 0.7400 0.7800 0.7400 0.7800 75,510 +0.03(+4.00%)
Oct 03, 2019 0.7500 0.7600 0.7400 0.7500 43,698 -0.01(-1.32%)
Oct 02, 2019 0.7600 0.7700 0.7500 0.7600 130,740 +0.01(+1.33%)
Oct 01, 2019 0.7800 0.7900 0.7500 0.7500 45,563 -0.02(-2.60%)
Sep 30, 2019 0.8000 0.8000 0.7600 0.7700 183,241 -0.04(-4.94%)
Sep 27, 2019 0.8300 0.8300 0.8000 0.8100 217,081 -0.01(-1.22%)
Sep 26, 2019 0.8300 0.8300 0.8200 0.8200 111,290 -0.01(-1.20%)
Sep 25, 2019 0.8500 0.8700 0.8200 0.8300 168,500 -0.01(-1.19%)
Sep 24, 2019 0.8600 0.8600 0.8300 0.8400 52,027 -0.04(-4.55%)
Sep 23, 2019 0.8700 0.8900 0.8600 0.8800 135,563 +0.02(+2.33%)
Sep 20, 2019 0.8500 0.8600 0.8300 0.8600 269,571 +0.02(+2.38%)
Sep 19, 2019 0.8300 0.8700 0.8200 0.8400 302,300 +0.01(+1.20%)
Sep 18, 2019 0.8100 0.8400 0.8100 0.8300 93,157 +0.00(+0.00%)
Sep 17, 2019 0.8400 0.8400 0.8200 0.8300 37,272 +0.00(+0.00%)
Sep 16, 2019 0.8500 0.8500 0.8200 0.8300 72,619 +0.01(+1.22%)
Sep 13, 2019 0.8300 0.8500 0.8100 0.8200 204,248 +0.00(+0.00%)
Sep 12, 2019 0.8200 0.8500 0.8000 0.8200 136,459 -0.01(-1.20%)
Sep 11, 2019 0.8500 0.8500 0.8100 0.8300 68,985 +0.01(+1.22%)
Sep 10, 2019 0.8300 0.8400 0.8100 0.8200 75,108 +0.00(+0.00%)
Sep 09, 2019 0.8500 0.8500 0.8000 0.8200 282,264 -0.03(-3.53%)
Sep 06, 2019 0.8600 0.8800 0.8400 0.8500 223,465 +0.02(+2.41%)
Sep 05, 2019 0.9200 0.9200 0.8300 0.8300 392,175 -0.10(-10.75%)
Sep 04, 2019 0.8500 0.9500 0.8500 0.9300 263,995 +0.06(+6.90%)
Sep 03, 2019 0.8500 0.8800 0.8500 0.8700 102,976 +0.01(+1.16%)
Aug 30, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 29, 2019 0.8900 0.9000 0.8400 0.8700 168,061 -0.01(-1.14%)
Aug 28, 2019 0.8000 0.9000 0.7700 0.8800 478,400 +0.08(+10.00%)
Aug 27, 2019 0.8100 0.8100 0.7700 0.8000 412,389 -0.02(-2.44%)
Aug 26, 2019 0.8600 0.8700 0.8000 0.8200 464,856 -0.05(-5.75%)
Aug 23, 2019 0.8800 0.9000 0.8400 0.8700 569,537 -0.01(-1.14%)
Aug 22, 2019 0.9100 0.9200 0.8800 0.8800 264,087 -0.04(-4.35%)
Aug 21, 2019 0.9700 0.9700 0.9100 0.9200 152,642 -0.05(-5.15%)
Aug 20, 2019 0.9300 1.000 0.9000 0.9700 629,925 +0.02(+2.11%)
Aug 19, 2019 0.9400 0.9700 0.9000 0.9500 287,273 +0.02(+2.15%)
Aug 16, 2019 0.9000 0.9500 0.8600 0.9300 296,165 +0.03(+3.33%)
Aug 15, 2019 0.9400 0.9600 0.8600 0.9000 281,690 +0.01(+1.12%)
Aug 14, 2019 0.9000 0.9700 0.8900 0.8900 531,035 -0.03(-3.26%)
Aug 13, 2019 1.000 1.000 0.9100 0.9200 776,308 -0.07(-7.07%)
Aug 12, 2019 1.080 1.080 0.9900 0.9900 588,270 -0.06(-5.71%)
Aug 09, 2019 1.050 1.100 1.020 1.050 1,270,091 -0.06(-5.41%)
Aug 08, 2019 1.200 1.240 1.110 1.110 1,514,491 -0.11(-9.02%)
Aug 07, 2019 1.170 1.250 1.120 1.220 1,596,233 +0.11(+9.91%)
Aug 06, 2019 1.060 1.120 1.060 1.110 563,426 +0.05(+4.72%)
Aug 02, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
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.