Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9800 -0.0300 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.000 1.000 0.9800 0.9800 168,366 -0.03(-2.97%)
Feb 13, 2025 1.000 1.020 0.9800 1.010 88,772 +0.00(+0.00%)
Feb 12, 2025 1.030 1.030 0.9800 1.010 325,171 -0.03(-2.88%)
Feb 11, 2025 1.100 1.100 1.020 1.040 383,359 -0.05(-4.59%)
Feb 10, 2025 1.070 1.100 1.070 1.090 228,402 +0.03(+2.83%)
Feb 07, 2025 1.040 1.070 1.040 1.060 95,287 +0.01(+0.95%)
Feb 06, 2025 1.050 1.050 1.020 1.050 210,975 +0.01(+0.96%)
Feb 05, 2025 1.040 1.050 1.010 1.040 251,151 +0.03(+2.97%)
Feb 04, 2025 0.9700 1.030 0.9500 1.010 201,913 +0.04(+4.12%)
Feb 03, 2025 0.9000 0.9800 0.8900 0.9700 333,347 +0.04(+4.30%)
Jan 31, 2025 0.9600 0.9700 0.9300 0.9300 86,274 +0.00(+0.00%)
Jan 30, 2025 0.9200 0.9700 0.9200 0.9300 317,008 +0.03(+3.33%)
Jan 29, 2025 0.9300 0.9300 0.8500 0.9000 358,124 -0.02(-2.17%)
Jan 28, 2025 0.9800 1.000 0.9100 0.9200 440,653 -0.06(-6.12%)
Jan 27, 2025 1.020 1.030 0.9600 0.9800 507,568 -0.04(-3.92%)
Jan 24, 2025 1.090 1.100 1.020 1.020 616,405 -0.03(-2.86%)
Jan 23, 2025 0.9700 1.060 0.9700 1.050 937,982 +0.07(+7.14%)
Jan 22, 2025 0.9900 1.000 0.9500 0.9800 321,675 +0.01(+1.03%)
Jan 21, 2025 1.060 1.060 0.9400 0.9700 494,873 -0.04(-3.96%)
Jan 20, 2025 0.9300 1.020 0.9300 1.010 415,033 +0.09(+9.78%)
Jan 17, 2025 0.9300 0.9300 0.9100 0.9200 96,815 +0.00(+0.00%)
Jan 16, 2025 0.9500 0.9600 0.9200 0.9200 153,348 -0.03(-3.16%)
Jan 15, 2025 0.9300 0.9600 0.9200 0.9500 81,968 +0.03(+3.26%)
Jan 14, 2025 0.9400 0.9500 0.9100 0.9200 48,866 -0.04(-4.17%)
Jan 13, 2025 0.9200 0.9800 0.8700 0.9600 398,524 +0.07(+7.87%)
Jan 10, 2025 0.9200 0.9400 0.8800 0.8900 285,804 -0.01(-1.11%)
Jan 09, 2025 0.8900 0.9100 0.8900 0.9000 100,165 +0.00(+0.00%)
Jan 08, 2025 0.8900 0.9200 0.8400 0.9000 458,751 +0.00(+0.00%)
Jan 07, 2025 1.000 1.000 0.8700 0.9000 439,851 -0.06(-6.25%)
Jan 06, 2025 1.020 1.030 0.9500 0.9600 620,277 -0.03(-3.03%)
Jan 03, 2025 0.9800 1.070 0.9700 0.9900 731,951 +0.03(+3.13%)
Jan 02, 2025 0.8500 0.9900 0.8500 0.9600 1,069,788 +0.13(+15.66%)
Dec 31, 2024 0.8300 0 +0.02(+2.47%)
Dec 30, 2024 0.8200 0.8500 0.8100 0.8100 453,241 -0.01(-1.22%)
Dec 27, 2024 0.7800 0.8200 0.7700 0.8200 612,756 +0.09(+12.33%)
Dec 24, 2024 0.7300 0 +0.00(+0.00%)
Dec 23, 2024 0.7500 0.7600 0.7300 0.7300 80,928 -0.02(-2.67%)
Dec 20, 2024 0.7100 0.7500 0.6900 0.7500 270,345 +0.07(+10.29%)
Dec 19, 2024 0.6800 0.6800 0.6500 0.6800 155,615 +0.01(+1.49%)
Dec 18, 2024 0.7500 0.7500 0.6600 0.6700 270,101 -0.06(-8.22%)
Dec 17, 2024 0.7600 0.7600 0.7100 0.7300 79,997 +0.00(+0.00%)
Dec 16, 2024 0.7100 0.7600 0.7100 0.7300 98,380 +0.01(+1.39%)
Dec 13, 2024 0.7500 0.7600 0.7200 0.7200 108,256 -0.01(-1.37%)
Dec 12, 2024 0.7500 0.8200 0.7300 0.7300 516,543 -0.03(-3.95%)
Dec 11, 2024 0.7000 0.7900 0.7000 0.7600 788,417 +0.06(+8.57%)
Dec 10, 2024 0.7100 0.7100 0.6900 0.7000 181,014 +0.00(+0.00%)
Dec 09, 2024 0.7000 0.7100 0.7000 0.7000 66,586 +0.00(+0.00%)
Dec 06, 2024 0.6800 0.7100 0.6800 0.7000 33,143 +0.02(+2.94%)
Dec 05, 2024 0.6500 0.7100 0.6500 0.6800 98,975 +0.02(+3.03%)
Dec 04, 2024 0.6400 0.6700 0.6400 0.6600 123,686 +0.02(+3.13%)
Dec 03, 2024 0.6100 0.6400 0.6100 0.6400 66,227 +0.01(+1.59%)
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 following
Privacy Policy and Terms and Conditions.