Northern Dynasty Minerals (TSX: NDM )

0.7100 +0.0700 (+10.94%)

Streaming Delayed Price Updated: 1:31 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.6500	0.6500	0.6200	0.6400	56,098	+0.01(+1.59%)
Nov 14, 2024	0.6100	0.6500	0.6100	0.6300	136,325	+0.03(+5.00%)
Nov 13, 2024	0.6200	0.6300	0.6000	0.6000	71,533	+0.00(+0.00%)
Nov 12, 2024	0.6500	0.6500	0.6000	0.6000	168,037	-0.06(-9.09%)
Nov 11, 2024	0.6600	0.7100	0.6300	0.6600	234,389	-0.03(-4.35%)
Nov 08, 2024	0.7000	0.7000	0.6700	0.6900	335,425	-0.02(-2.82%)
Nov 07, 2024	0.7400	0.7400	0.6800	0.7100	398,754	+0.00(+0.00%)
Nov 06, 2024	0.7000	0.7700	0.6500	0.7100	2,376,487	+0.13(+22.41%)
Nov 05, 2024	0.5800	0.6000	0.5800	0.5800	312,698	+0.01(+1.75%)
Nov 04, 2024	0.5500	0.5900	0.5500	0.5700	191,772	+0.02(+3.64%)
Nov 01, 2024	0.5600	0.5700	0.5500	0.5500	25,319	-0.01(-1.79%)
Oct 31, 2024	0.5700	0.5700	0.5500	0.5600	83,112	-0.02(-3.45%)
Oct 30, 2024	0.6200	0.6200	0.5800	0.5800	78,703	-0.03(-4.92%)
Oct 29, 2024	0.6100	0.6300	0.5900	0.6100	292,266	+0.01(+1.67%)
Oct 28, 2024	0.5600	0.6000	0.5600	0.6000	192,419	+0.05(+9.09%)
Oct 25, 2024	0.5500	0.5700	0.5400	0.5500	124,978	-0.01(-1.79%)
Oct 24, 2024	0.5700	0.5800	0.5600	0.5600	145,411	+0.00(+0.00%)
Oct 23, 2024	0.6000	0.6000	0.5500	0.5600	99,943	-0.05(-8.20%)
Oct 22, 2024	0.6100	0.6200	0.6000	0.6100	258,808	+0.00(+0.00%)
Oct 21, 2024	0.5600	0.6300	0.5600	0.6100	581,391	+0.05(+8.93%)
Oct 18, 2024	0.5300	0.5600	0.5300	0.5600	215,386	+0.02(+3.70%)
Oct 17, 2024	0.4900	0.5500	0.4900	0.5400	646,426	+0.04(+8.00%)
Oct 16, 2024	0.5100	0.5100	0.5000	0.5000	40,750	-0.01(-1.96%)
Oct 15, 2024	0.5000	0.5200	0.4900	0.5100	240,032	+0.01(+2.00%)
Oct 11, 2024				0.5000	0	+0.04(+9.89%)
Oct 10, 2024	0.4350	0.4600	0.4300	0.4550	84,005	+0.02(+3.41%)
Oct 09, 2024	0.4400	0.4500	0.4400	0.4400	8,475	-0.01(-1.12%)
Oct 08, 2024	0.4300	0.4450	0.4150	0.4450	70,253	+0.02(+3.49%)
Oct 07, 2024	0.4400	0.4450	0.4300	0.4300	93,063	-0.02(-3.37%)
Oct 04, 2024	0.4500	0.4500	0.4400	0.4450	88,968	-0.01(-1.11%)
Oct 03, 2024	0.4550	0.4550	0.4500	0.4500	39,726	-0.01(-1.10%)
Oct 02, 2024	0.4600	0.4600	0.4550	0.4550	8,456	+0.00(+0.00%)
Oct 01, 2024	0.4450	0.4600	0.4450	0.4550	81,024	+0.01(+2.25%)
Sep 30, 2024	0.4500	0.4550	0.4450	0.4450	90,345	-0.01(-2.20%)
Sep 27, 2024	0.4600	0.4600	0.4400	0.4550	45,355	+0.00(+0.00%)
Sep 26, 2024	0.4450	0.4550	0.4450	0.4550	43,426	+0.01(+2.25%)
Sep 25, 2024	0.4550	0.4600	0.4450	0.4450	78,549	-0.01(-2.20%)
Sep 24, 2024	0.4600	0.4800	0.4550	0.4550	58,775	+0.00(+0.00%)
Sep 23, 2024	0.4550	0.4650	0.4550	0.4550	28,820	-0.01(-1.09%)
Sep 20, 2024	0.4800	0.4800	0.4550	0.4600	95,550	-0.01(-2.13%)
Sep 19, 2024	0.4700	0.4800	0.4650	0.4700	18,825	-0.01(-2.08%)
Sep 18, 2024	0.4700	0.4900	0.4700	0.4800	11,252	+0.00(+0.00%)
Sep 17, 2024	0.5000	0.5100	0.4800	0.4800	55,878	-0.02(-4.00%)
Sep 16, 2024	0.4900	0.5000	0.4850	0.5000	80,705	+0.02(+3.09%)
Sep 13, 2024	0.4850	0.4900	0.4800	0.4850	34,599	+0.01(+2.11%)
Sep 12, 2024	0.4550	0.4850	0.4550	0.4750	10,500	+0.01(+1.06%)
Sep 11, 2024	0.4600	0.4900	0.4600	0.4700	26,990	+0.00(+1.08%)
Sep 10, 2024	0.4450	0.4750	0.4450	0.4650	38,150	+0.00(+0.00%)
Sep 09, 2024	0.4400	0.4750	0.4400	0.4650	25,874	+0.03(+5.68%)
Sep 06, 2024	0.4400	0.4450	0.4400	0.4400	29,602	+0.01(+1.15%)
Sep 05, 2024	0.4550	0.4550	0.4300	0.4350	210,217	+0.00(+0.00%)
Sep 04, 2024	0.4550	0.4550	0.4250	0.4350	736,149	-0.03(-6.45%)

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.