ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northern Dynasty Minerals, Ltd. Common Stock (TSX:NDM)

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 2.780 2.800 2.590 2.670 1,023,155 -0.03(-1.11%)
Dec 31, 2025 2.700 0 -0.02(-0.74%)
Dec 30, 2025 2.780 2.890 2.710 2.720 1,401,375 -0.05(-1.81%)
Dec 29, 2025 2.990 3.010 2.760 2.770 1,338,080 -0.31(-10.06%)
Dec 24, 2025 3.080 0 -0.08(-2.53%)
Dec 23, 2025 3.190 3.270 3.120 3.160 703,219 -0.03(-0.94%)
Dec 22, 2025 3.110 3.360 3.090 3.190 1,336,503 +0.17(+5.63%)
Dec 19, 2025 3.000 3.130 3.000 3.020 1,455,782 +0.02(+0.67%)
Dec 18, 2025 2.870 3.070 2.870 3.000 1,062,727 +0.13(+4.53%)
Dec 17, 2025 2.910 3.030 2.830 2.870 788,843 +0.00(+0.00%)
Dec 16, 2025 2.830 2.940 2.810 2.870 503,200 +0.05(+1.77%)
Dec 15, 2025 3.000 3.060 2.820 2.820 860,261 -0.16(-5.37%)
Dec 12, 2025 3.030 3.050 2.870 2.980 817,812 +0.01(+0.34%)
Dec 11, 2025 2.730 3.060 2.730 2.970 858,346 +0.24(+8.79%)
Dec 10, 2025 2.820 2.820 2.650 2.730 712,917 -0.11(-3.87%)
Dec 09, 2025 2.760 2.890 2.750 2.840 414,838 +0.07(+2.53%)
Dec 08, 2025 2.850 2.880 2.720 2.770 623,123 -0.08(-2.81%)
Dec 05, 2025 2.910 2.940 2.790 2.850 1,355,701 -0.06(-2.06%)
Dec 04, 2025 2.670 2.950 2.630 2.910 1,816,221 +0.25(+9.40%)
Dec 03, 2025 2.550 2.720 2.510 2.660 702,948 +0.08(+3.10%)
Dec 02, 2025 2.580 2.590 2.490 2.580 598,462 +0.00(+0.00%)
Dec 01, 2025 2.690 2.690 2.540 2.580 570,785 -0.07(-2.64%)
Nov 28, 2025 2.540 2.680 2.530 2.650 754,951 +0.15(+6.00%)
Nov 27, 2025 2.500 2.570 2.490 2.500 272,839 +0.00(+0.00%)
Nov 26, 2025 2.420 2.580 2.420 2.500 736,469 +0.11(+4.60%)
Nov 25, 2025 2.220 2.440 2.220 2.390 895,298 +0.19(+8.64%)
Nov 24, 2025 2.090 2.220 2.070 2.200 728,451 +0.11(+5.26%)
Nov 21, 2025 2.070 2.150 2.000 2.090 859,479 -0.02(-0.95%)
Nov 20, 2025 2.340 2.370 2.110 2.110 865,237 -0.18(-7.86%)
Nov 19, 2025 2.220 2.360 2.220 2.290 809,640 +0.10(+4.57%)
Nov 18, 2025 2.350 2.390 2.190 2.190 761,175 -0.17(-7.20%)
Nov 17, 2025 2.390 2.520 2.330 2.360 909,242 -0.05(-2.07%)
Nov 14, 2025 2.330 2.530 2.330 2.410 908,616 -0.02(-0.82%)
Nov 13, 2025 2.570 2.660 2.390 2.430 826,474 -0.15(-5.81%)
Nov 12, 2025 2.560 2.640 2.520 2.580 689,028 +0.06(+2.38%)
Nov 11, 2025 2.550 2.550 2.450 2.520 737,353 -0.01(-0.40%)
Nov 10, 2025 2.550 2.570 2.470 2.530 711,172 +0.08(+3.27%)
Nov 07, 2025 2.400 2.480 2.310 2.450 1,316,616 +0.01(+0.41%)
Nov 06, 2025 2.520 2.530 2.420 2.440 1,111,491 -0.10(-3.94%)
Nov 05, 2025 2.500 2.600 2.490 2.540 788,749 +0.00(+0.00%)
Nov 04, 2025 2.500 2.620 2.480 2.540 1,601,616 -0.06(-2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.