Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 12:01 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.4800 0.4800 0.4700 0.4700 47,591 -0.01(-2.08%)
Aug 29, 2024 0.4850 0.4900 0.4800 0.4800 20,126 +0.00(+0.00%)
Aug 28, 2024 0.4950 0.5000 0.4800 0.4800 26,012 -0.01(-2.04%)
Aug 27, 2024 0.4950 0.5000 0.4900 0.4900 15,001 +0.00(+0.00%)
Aug 26, 2024 0.4700 0.4950 0.4700 0.4900 66,962 +0.01(+2.08%)
Aug 23, 2024 0.4950 0.4950 0.4800 0.4800 23,019 +0.00(+0.00%)
Aug 22, 2024 0.4700 0.4850 0.4700 0.4800 6,643 +0.01(+1.05%)
Aug 21, 2024 0.4700 0.4750 0.4650 0.4750 16,570 +0.01(+1.06%)
Aug 20, 2024 0.4800 0.4800 0.4600 0.4700 53,629 +0.00(+0.00%)
Aug 19, 2024 0.4750 0.4900 0.4700 0.4700 57,346 -0.01(-1.05%)
Aug 16, 2024 0.4700 0.4750 0.4550 0.4750 27,585 +0.01(+1.06%)
Aug 15, 2024 0.4600 0.4700 0.4550 0.4700 36,630 +0.01(+2.17%)
Aug 14, 2024 0.4700 0.4700 0.4600 0.4600 4,830 -0.01(-3.16%)
Aug 13, 2024 0.4700 0.4750 0.4650 0.4750 20,063 +0.01(+2.15%)
Aug 12, 2024 0.4700 0.4800 0.4650 0.4650 12,901 -0.00(-1.06%)
Aug 09, 2024 0.4700 0.4750 0.4700 0.4700 11,004 +0.00(+0.00%)
Aug 08, 2024 0.4600 0.4750 0.4600 0.4700 18,443 +0.00(+0.00%)
Aug 07, 2024 0.4700 0.4750 0.4650 0.4700 23,614 -0.01(-1.05%)
Aug 06, 2024 0.4800 0.4800 0.4600 0.4750 102,779 -0.03(-5.00%)
Aug 02, 2024 0.5000 0 +0.00(+0.00%)
Aug 01, 2024 0.5200 0.5300 0.4950 0.5000 27,711 -0.04(-7.41%)
Jul 31, 2024 0.5300 0.5400 0.5300 0.5400 32,262 +0.01(+1.89%)
Jul 30, 2024 0.5100 0.5400 0.5100 0.5300 20,040 +0.00(+0.00%)
Jul 29, 2024 0.5300 0.5400 0.5200 0.5300 27,032 +0.00(+0.00%)
Jul 26, 2024 0.5200 0.5300 0.5200 0.5300 13,350 +0.00(+0.00%)
Jul 25, 2024 0.5000 0.5500 0.4850 0.5300 154,105 +0.01(+1.92%)
Jul 24, 2024 0.5200 0.5200 0.5100 0.5200 64,823 -0.01(-1.89%)
Jul 23, 2024 0.5500 0.5500 0.5200 0.5300 64,964 +0.01(+1.92%)
Jul 22, 2024 0.5000 0.5500 0.5000 0.5200 80,431 +0.03(+5.05%)
Jul 19, 2024 0.4900 0.5000 0.4750 0.4950 57,500 +0.00(+0.00%)
Jul 18, 2024 0.5300 0.5400 0.4950 0.4950 144,178 -0.03(-4.81%)
Jul 17, 2024 0.5800 0.5800 0.5000 0.5200 192,521 -0.06(-10.34%)
Jul 16, 2024 0.5200 0.5800 0.5200 0.5800 756,906 +0.07(+13.73%)
Jul 15, 2024 0.4900 0.5200 0.4850 0.5100 594,905 +0.04(+7.37%)
Jul 12, 2024 0.4850 0.4900 0.4750 0.4750 58,695 -0.01(-2.06%)
Jul 11, 2024 0.4650 0.4950 0.4650 0.4850 316,663 +0.03(+6.59%)
Jul 10, 2024 0.4350 0.4650 0.4300 0.4550 87,140 +0.03(+5.81%)
Jul 09, 2024 0.4350 0.4350 0.4250 0.4300 39,050 +0.00(+0.00%)
Jul 08, 2024 0.4400 0.4400 0.4300 0.4300 26,020 -0.01(-2.27%)
Jul 05, 2024 0.4250 0.4500 0.4250 0.4400 59,557 +0.00(+0.00%)
Jul 04, 2024 0.4450 0.4450 0.4400 0.4400 17,969 +0.01(+1.15%)
Jul 03, 2024 0.4250 0.4450 0.4250 0.4350 53,989 +0.01(+2.35%)
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.