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 (%)
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%)
Jul 04, 2022 0.3250 0.3300 0.3200 0.3250 32,376 +0.01(+1.56%)
Jun 30, 2022 0.3200 0 -0.01(-3.03%)
Jun 29, 2022 0.3500 0.3500 0.3250 0.3300 135,580 -0.01(-4.35%)
Jun 28, 2022 0.3650 0.3650 0.3450 0.3450 11,221 -0.02(-4.17%)
Jun 27, 2022 0.3550 0.3600 0.3550 0.3600 48,526 +0.01(+1.41%)
Jun 24, 2022 0.3400 0.3550 0.3400 0.3550 36,564 +0.01(+4.41%)
Jun 23, 2022 0.3400 0.3400 0.3300 0.3400 84,010 -0.00(-1.45%)
Jun 22, 2022 0.3500 0.3500 0.3400 0.3450 126,435 -0.02(-4.17%)
Jun 21, 2022 0.3600 0.3650 0.3600 0.3600 45,813 -0.01(-2.70%)
Jun 20, 2022 0.3600 0.3700 0.3600 0.3700 9,588 +0.02(+4.23%)
Jun 17, 2022 0.3550 0.3550 0.3500 0.3550 27,850 +0.01(+1.43%)
Jun 16, 2022 0.3550 0.3600 0.3500 0.3500 86,869 +0.00(+0.00%)
Jun 15, 2022 0.3600 0.3600 0.3500 0.3500 63,066 -0.01(-1.41%)
Jun 14, 2022 0.3550 0.3600 0.3500 0.3550 121,200 -0.01(-1.39%)
Jun 13, 2022 0.3750 0.3750 0.3250 0.3600 353,458 -0.03(-6.49%)
Jun 10, 2022 0.3800 0.3850 0.3750 0.3850 131,718 +0.01(+1.32%)
Jun 09, 2022 0.3900 0.3900 0.3800 0.3800 62,079 -0.01(-2.56%)
Jun 08, 2022 0.3850 0.3950 0.3850 0.3900 134,792 +0.01(+1.30%)
Jun 07, 2022 0.3850 0.3900 0.3850 0.3850 150,407 +0.00(+0.00%)
Jun 06, 2022 0.3850 0.3850 0.3800 0.3850 86,382 -0.01(-1.28%)
Jun 03, 2022 0.3950 0.3950 0.3900 0.3900 64,686 +0.00(+0.00%)
Jun 02, 2022 0.3800 0.4000 0.3800 0.3900 109,236 +0.01(+2.63%)
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.