• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Northern Dynasty Minerals (TSX: NDM )

    0.4450 -0.0050 (-1.11%)
    Streaming Delayed Price Updated: 3:55 PM EDT, Oct 4, 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 (%)
    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%)
    Sep 03, 2024 0.4700 0.4700 0.4550 0.4650 62,476 -0.00(-1.06%)
    Aug 30, 2024 0.4700 0 -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%)
    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.