Canada markets closed

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.49500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.49000.50000.48000.50000.500057,500
Jul 18, 20240.53000.54000.50000.50000.5000144,200
Jul 17, 20240.58000.58000.50000.52000.5200192,500
Jul 16, 20240.52000.58000.52000.58000.5800756,900
Jul 15, 20240.49000.52000.49000.51000.5100594,900
Jul 12, 20240.49000.49000.48000.48000.480058,700
Jul 11, 20240.47000.50000.47000.49000.4900316,700
Jul 10, 20240.44000.47000.43000.46000.460087,100
Jul 09, 20240.44000.44000.43000.43000.430039,100
Jul 08, 20240.44000.44000.43000.43000.430026,000
Jul 05, 20240.43000.45000.43000.44000.440059,600
Jul 04, 20240.45000.45000.44000.44000.440018,000
Jul 03, 20240.43000.45000.43000.44000.440054,000
Jul 02, 20240.42000.44000.42000.43000.4300125,800
Jun 28, 20240.39000.44000.39000.42000.4200297,600
Jun 27, 20240.39000.39000.38000.38000.380014,800
Jun 26, 20240.38000.39000.37000.39000.390090,600
Jun 25, 20240.38000.38000.37000.38000.38009,900
Jun 24, 20240.39000.39000.39000.39000.390023,000
Jun 21, 20240.38000.39000.38000.39000.39006,200
Jun 20, 20240.38000.38000.38000.38000.380011,900
Jun 19, 20240.40000.40000.37000.37000.37009,700
Jun 18, 20240.38000.38000.37000.37000.370025,300
Jun 17, 20240.38000.38000.37000.38000.380061,100
Jun 14, 20240.39000.39000.38000.39000.390010,700
Jun 13, 20240.39000.39000.38000.38000.3800127,900
Jun 12, 20240.40000.40000.39000.39000.390073,800
Jun 11, 20240.41000.41000.40000.40000.400027,600
Jun 10, 20240.42000.42000.40000.40000.400026,400
Jun 07, 20240.41000.42000.40000.40000.4000104,600
Jun 06, 20240.40000.42000.40000.42000.420036,100
Jun 05, 20240.40000.40000.40000.40000.400036,500
Jun 04, 20240.40000.40000.40000.40000.400014,600
Jun 03, 20240.41000.41000.40000.41000.410058,000
May 31, 20240.42000.43000.41000.41000.4100141,700
May 30, 20240.43000.43000.43000.43000.43007,500
May 29, 20240.44000.44000.43000.43000.43007,500
May 28, 20240.44000.44000.44000.44000.440047,600
May 27, 20240.43000.45000.43000.43000.43007,400
May 24, 20240.42000.44000.42000.44000.440034,600
May 23, 20240.43000.44000.43000.43000.430014,200
May 22, 20240.44000.45000.44000.45000.450039,900
May 21, 20240.43000.45000.43000.45000.450088,000
May 17, 20240.43000.43000.41000.42000.420024,000
May 16, 20240.41000.41000.40000.41000.410035,500
May 15, 20240.41000.42000.40000.42000.420040,100
May 14, 20240.39000.40000.38000.40000.400096,500
May 13, 20240.39000.39000.38000.38000.380071,900
May 10, 20240.39000.39000.38000.39000.39007,400
May 09, 20240.38000.40000.38000.38000.380083,500
May 08, 20240.39000.40000.38000.39000.390054,900
May 07, 20240.40000.40000.39000.39000.390041,900
May 06, 20240.41000.41000.39000.40000.400086,800
May 03, 20240.41000.42000.40000.42000.420013,100
May 02, 20240.40000.40000.40000.40000.400016,900
May 01, 20240.41000.42000.41000.41000.410010,200
Apr 30, 20240.41000.42000.41000.42000.420027,700
Apr 29, 20240.40000.41000.40000.41000.41009,200
Apr 26, 20240.41000.41000.41000.41000.410022,200
Apr 25, 20240.41000.41000.41000.41000.410012,700
Apr 24, 20240.42000.42000.42000.42000.42009,000
Apr 23, 20240.40000.42000.40000.42000.420018,700
Apr 22, 20240.41000.42000.40000.41000.4100102,100
Apr 19, 20240.40000.42000.40000.40000.400037,500
Apr 18, 20240.41000.42000.39000.40000.4000112,300
Apr 17, 20240.46000.46000.40000.40000.4000197,900
Apr 16, 20240.44000.47000.44000.47000.4700125,900
Apr 15, 20240.45000.47000.44000.46000.4600167,700
Apr 12, 20240.48000.53000.47000.48000.4800255,000
Apr 11, 20240.44000.48000.44000.48000.4800239,400
Apr 10, 20240.43000.46000.43000.44000.440085,800
Apr 09, 20240.42000.43000.42000.43000.430041,200
Apr 08, 20240.43000.43000.42000.42000.420053,000
Apr 05, 20240.43000.44000.43000.44000.440035,100
Apr 04, 20240.42000.43000.42000.43000.430018,300
Apr 03, 20240.43000.43000.41000.42000.420036,900
Apr 02, 20240.43000.43000.42000.42000.420031,100
Apr 01, 20240.42000.44000.42000.43000.430023,700
Mar 28, 20240.42000.43000.42000.43000.430033,900
Mar 27, 20240.43000.43000.42000.42000.420020,600
Mar 26, 20240.42000.43000.42000.43000.430018,800
Mar 25, 20240.43000.44000.42000.42000.420032,900
Mar 22, 20240.40000.46000.40000.44000.440092,600
Mar 21, 20240.43000.43000.40000.40000.400089,600
Mar 20, 20240.40000.42000.40000.41000.410072,500
Mar 19, 20240.42000.42000.39000.40000.4000114,400
Mar 18, 20240.44000.44000.42000.43000.43009,200
Mar 15, 20240.45000.45000.40000.44000.4400173,500
Mar 14, 20240.46000.46000.41000.44000.440064,300
Mar 13, 20240.42000.49000.42000.44000.4400374,000
Mar 12, 20240.39000.41000.39000.41000.4100408,600
Mar 11, 20240.38000.39000.38000.39000.390036,800
Mar 08, 20240.37000.38000.37000.38000.38006,000
Mar 07, 20240.38000.39000.38000.38000.380030,000
Mar 06, 20240.37000.39000.37000.38000.380088,700
Mar 05, 20240.37000.38000.35000.36000.360074,600
Mar 04, 20240.33000.40000.33000.38000.3800410,000
Mar 01, 20240.32000.33000.32000.33000.330016,600
Feb 29, 20240.31000.32000.31000.32000.32005,700
Feb 28, 20240.31000.32000.31000.32000.320016,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...