Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5500 37,434 +0.01(+1.85%)
Jul 28, 2021 0.5300 0.5400 0.5300 0.5400 17,287 +0.01(+1.89%)
Jul 27, 2021 0.5200 0.5300 0.5100 0.5300 76,883 +0.01(+1.92%)
Jul 26, 2021 0.5300 0.5400 0.5200 0.5200 115,346 -0.02(-3.70%)
Jul 23, 2021 0.5600 0.5600 0.5100 0.5400 205,664 -0.01(-1.82%)
Jul 22, 2021 0.5600 0.5900 0.5500 0.5500 105,139 -0.01(-1.79%)
Jul 21, 2021 0.5400 0.5600 0.5400 0.5600 86,864 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5600 0.4900 0.5600 346,162 +0.07(+14.29%)
Jul 19, 2021 0.5300 0.5300 0.4900 0.4900 150,308 -0.04(-7.55%)
Jul 16, 2021 0.5200 0.5500 0.5100 0.5300 108,525 +0.01(+1.92%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5200 113,252 -0.01(-1.89%)
Jul 14, 2021 0.5400 0.5400 0.5200 0.5300 76,000 -0.02(-3.64%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5500 276,655 -0.02(-3.51%)
Jul 12, 2021 0.5800 0.5800 0.5500 0.5700 358,733 -0.01(-1.72%)
Jul 09, 2021 0.5700 0.5900 0.5700 0.5800 167,551 +0.01(+1.75%)
Jul 08, 2021 0.5700 0.5800 0.5600 0.5700 363,153 -0.01(-1.72%)
Jul 07, 2021 0.6000 0.6000 0.5700 0.5800 230,364 -0.02(-3.33%)
Jul 06, 2021 0.6100 0.6200 0.5900 0.6000 131,149 +0.00(+0.00%)
Jul 05, 2021 0.6300 0.6400 0.6000 0.6000 232,368 -0.03(-4.76%)
Jul 02, 2021 0.6100 0.6300 0.6100 0.6300 158,377 +0.03(+5.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jun 29, 2021 0.6300 0.6300 0.6200 0.6300 174,520 +0.01(+1.61%)
Jun 28, 2021 0.6400 0.6500 0.6200 0.6200 91,652 -0.03(-4.62%)
Jun 25, 2021 0.6300 0.6500 0.6300 0.6500 252,695 +0.02(+3.17%)
Jun 24, 2021 0.6100 0.6300 0.6100 0.6300 29,719 +0.02(+3.28%)
Jun 23, 2021 0.6000 0.6300 0.6000 0.6100 150,039 +0.01(+1.67%)
Jun 22, 2021 0.6200 0.6200 0.5800 0.6000 430,695 -0.02(-3.23%)
Jun 21, 2021 0.6500 0.6500 0.6100 0.6200 164,163 -0.02(-3.13%)
Jun 18, 2021 0.6500 0.6600 0.6400 0.6400 70,100 +0.01(+1.59%)
Jun 17, 2021 0.6400 0.6500 0.6300 0.6300 101,078 -0.02(-3.08%)
Jun 16, 2021 0.6600 0.6600 0.6400 0.6500 261,812 -0.01(-1.52%)
Jun 15, 2021 0.6700 0.6700 0.6500 0.6600 153,807 -0.01(-1.49%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 140,424 -0.01(-1.47%)
Jun 11, 2021 0.6900 0.6900 0.6700 0.6800 133,531 +0.00(+0.00%)
Jun 10, 2021 0.6900 0.7000 0.6700 0.6800 280,966 +0.00(+0.00%)
Jun 09, 2021 0.6800 0.7000 0.6700 0.6800 1,321,614 +0.00(+0.00%)
Jun 08, 2021 0.6800 0.6900 0.6700 0.6800 279,944 +0.00(+0.00%)
Jun 07, 2021 0.7000 0.7000 0.6800 0.6800 317,609 -0.01(-1.45%)
Jun 04, 2021 0.6900 0.7100 0.6800 0.6900 412,566 +0.00(+0.00%)
Jun 03, 2021 0.6700 0.7300 0.6700 0.6900 620,388 +0.02(+2.99%)
Jun 02, 2021 0.6700 0.6900 0.6700 0.6700 237,111 -0.01(-1.47%)
Jun 01, 2021 0.6900 0.7000 0.6700 0.6800 550,688 +0.01(+1.49%)
May 31, 2021 0.6800 0.6800 0.6600 0.6700 177,479 -0.01(-1.47%)
May 28, 2021 0.6800 0.6900 0.6700 0.6800 203,215 -0.01(-1.45%)
May 27, 2021 0.6600 0.7000 0.6600 0.6900 206,753 +0.03(+4.55%)
May 26, 2021 0.6800 0.6800 0.6600 0.6600 254,919 +0.01(+1.54%)
May 25, 2021 0.6700 0.6700 0.6500 0.6500 217,344 -0.04(-5.80%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.7000 0.7100 0.6800 0.7000 276,252 -0.01(-1.41%)
May 19, 2021 0.7200 0.7200 0.6900 0.7100 286,531 -0.02(-2.74%)
May 18, 2021 0.6900 0.7400 0.6800 0.7300 772,170 +0.05(+7.35%)
May 17, 2021 0.6200 0.7000 0.6200 0.6800 562,763 +0.04(+6.25%)
May 14, 2021 0.6100 0.6500 0.6100 0.6400 166,101 +0.04(+6.67%)
May 13, 2021 0.6200 0.6400 0.6000 0.6000 367,603 -0.02(-3.23%)
May 12, 2021 0.6500 0.6500 0.6200 0.6200 512,289 -0.03(-4.62%)
May 11, 2021 0.6600 0.6800 0.6500 0.6500 260,967 -0.02(-2.99%)
May 10, 2021 0.7000 0.7000 0.6700 0.6700 321,860 -0.03(-4.29%)
May 07, 2021 0.6900 0.7000 0.6500 0.7000 349,457 +0.01(+1.45%)
May 06, 2021 0.7200 0.7300 0.6700 0.6900 357,349 -0.03(-4.17%)
May 05, 2021 0.6900 0.7200 0.6800 0.7200 274,259 +0.03(+4.35%)
May 04, 2021 0.7200 0.7200 0.6800 0.6900 268,887 -0.01(-1.43%)
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.