S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Northern Dynasty Minerals Ltd (NDM)
Northern Dynasty Minerals Ltd (NDM) Historical

NDM Northern Dynasty Minerals Ltd

0.415

0.015 (3.75%)

May 03 2024 - Closed

Delayed by 15 minutes

NDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.415	0.015	3.75%	0.405	0.415	0.40	13,050
May 02 2024	0.40	-0.01	-2.44%	0.395	0.40	0.395	16,857
May 01 2024	0.41	-0.005	-1.20%	0.41	0.42	0.41	10,188
Apr 30 2024	0.415	0.005	1.22%	0.405	0.42	0.405	27,673
Apr 29 2024	0.41	0.00	0.00%	0.40	0.41	0.40	9,159
Apr 26 2024	0.41	0.005	1.23%	0.405	0.41	0.405	22,206
Apr 25 2024	0.405	-0.01	-2.41%	0.405	0.405	0.405	12,688
Apr 24 2024	0.415	-0.005	-1.19%	0.415	0.415	0.415	9,015
Apr 23 2024	0.42	0.015	3.70%	0.40	0.42	0.40	18,679
Apr 22 2024	0.405	0.005	1.25%	0.41	0.415	0.40	102,058
Apr 19 2024	0.40	0.005	1.27%	0.395	0.42	0.395	37,463
Apr 18 2024	0.395	-0.005	-1.25%	0.41	0.42	0.39	112,304
Apr 17 2024	0.40	-0.065	-13.98%	0.46	0.46	0.40	197,899
Apr 16 2024	0.465	0.01	2.20%	0.435	0.465	0.435	125,908
Apr 15 2024	0.455	-0.025	-5.21%	0.45	0.47	0.435	167,727
Apr 12 2024	0.48	0.005	1.05%	0.48	0.53	0.465	255,002
Apr 11 2024	0.475	0.04	9.20%	0.44	0.48	0.44	239,440
Apr 10 2024	0.435	0.01	2.35%	0.43	0.455	0.43	85,765
Apr 09 2024	0.425	0.01	2.41%	0.42	0.43	0.415	41,244
Apr 08 2024	0.415	-0.02	-4.60%	0.425	0.43	0.415	52,976
Apr 05 2024	0.435	0.005	1.16%	0.425	0.435	0.425	35,073
Apr 04 2024	0.43	0.01	2.38%	0.415	0.43	0.415	18,265
Apr 03 2024	0.42	0.00	0.00%	0.425	0.425	0.41	36,883
Apr 02 2024	0.42	-0.005	-1.18%	0.425	0.425	0.415	30,499
Apr 01 2024	0.425	0.00	0.00%	0.42	0.44	0.42	23,496
Mar 28 2024	0.425	0.01	2.41%	0.415	0.43	0.415	33,897
Mar 27 2024	0.415	-0.01	-2.35%	0.425	0.425	0.415	20,613
Mar 26 2024	0.425	0.005	1.19%	0.415	0.43	0.415	16,392
Mar 25 2024	0.42	-0.015	-3.45%	0.43	0.435	0.42	32,553
Mar 22 2024	0.435	0.035	8.75%	0.40	0.455	0.40	91,736
Mar 21 2024	0.40	-0.01	-2.44%	0.425	0.425	0.395	89,013
Mar 20 2024	0.41	0.015	3.80%	0.40	0.42	0.40	72,469
Mar 19 2024	0.395	-0.03	-7.06%	0.415	0.415	0.39	113,528
Mar 18 2024	0.425	-0.015	-3.41%	0.44	0.44	0.415	9,166
Mar 15 2024	0.44	0.00	0.00%	0.445	0.445	0.40	173,191
Mar 14 2024	0.44	0.00	0.00%	0.46	0.46	0.41	64,262
Mar 13 2024	0.44	0.03	7.32%	0.415	0.49	0.415	373,261
Mar 12 2024	0.41	0.02	5.13%	0.39	0.41	0.385	408,587
Mar 11 2024	0.39	0.015	4.00%	0.375	0.39	0.375	36,448
Mar 08 2024	0.375	-0.005	-1.32%	0.37	0.375	0.37	6,000
Mar 07 2024	0.38	0.00	0.00%	0.38	0.385	0.375	29,960
Mar 06 2024	0.38	0.02	5.56%	0.365	0.385	0.365	88,704
Mar 05 2024	0.36	-0.015	-4.00%	0.37	0.375	0.35	74,248
Mar 04 2024	0.375	0.045	13.64%	0.325	0.395	0.325	409,985
Mar 01 2024	0.33	0.01	3.13%	0.32	0.33	0.32	16,579
Feb 29 2024	0.32	0.005	1.59%	0.31	0.32	0.31	5,700
Feb 28 2024	0.315	0.005	1.61%	0.31	0.315	0.31	16,539
Feb 27 2024	0.31	-0.005	-1.59%	0.315	0.32	0.31	26,088
Feb 26 2024	0.315	-0.005	-1.56%	0.315	0.32	0.315	103,991
Feb 23 2024	0.32	0.00	0.00%	0.32	0.325	0.32	242,788
Feb 22 2024	0.32	-0.01	-3.03%	0.325	0.33	0.32	102,807
Feb 21 2024	0.33	0.005	1.54%	0.325	0.33	0.325	6,315
Feb 20 2024	0.325	-0.01	-2.99%	0.34	0.34	0.325	35,933
Feb 16 2024	0.335	0.005	1.52%	0.33	0.34	0.33	91,550
Feb 15 2024	0.33	-0.005	-1.49%	0.33	0.33	0.33	3,002
Feb 14 2024	0.335	0.00	0.00%	0.33	0.335	0.33	28,525
Feb 13 2024	0.335	-0.005	-1.47%	0.335	0.34	0.33	12,551
Feb 12 2024	0.34	0.005	1.49%	0.33	0.345	0.33	25,001
Feb 09 2024	0.335	0.00	0.00%	0.335	0.34	0.335	51,673
Feb 08 2024	0.335	0.00	0.00%	0.35	0.35	0.33	79,176
Feb 07 2024	0.335	0.00	0.00%	0.335	0.335	0.335	0
Feb 06 2024	0.335	0.00	0.00%	0.335	0.34	0.33	25,790
Feb 05 2024	0.335	-0.005	-1.47%	0.355	0.355	0.335	29,467

Northern Dynasty Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions