S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

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

-0.005 (-1.19%)

Last Updated: 10:36:27

Delayed by 15 minutes

NDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 02 2024	0.34	0.005	1.49%	0.34	0.35	0.335	73,687
Feb 01 2024	0.335	0.005	1.52%	0.34	0.34	0.335	22,374
Jan 31 2024	0.33	-0.015	-4.35%	0.335	0.345	0.325	140,176
Jan 30 2024	0.345	0.005	1.47%	0.335	0.345	0.335	62,480
Jan 29 2024	0.34	-0.02	-5.56%	0.35	0.355	0.34	129,554
Jan 26 2024	0.36	0.015	4.35%	0.35	0.36	0.345	39,954
Jan 25 2024	0.345	-0.005	-1.43%	0.35	0.355	0.345	82,683

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