STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4100

+0.0150

(+3.80%)

As of 10:27AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	20,363
Apr 18, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	112,300
Apr 17, 2024	0.4600	0.4600	0.4000	0.4000	0.4000	197,900
Apr 16, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	125,900
Apr 15, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	167,700
Apr 12, 2024	0.4800	0.5300	0.4700	0.4800	0.4800	255,000
Apr 11, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	239,400
Apr 10, 2024	0.4300	0.4600	0.4300	0.4400	0.4400	85,800
Apr 09, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	41,200
Apr 08, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	53,000
Apr 05, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	35,100
Apr 04, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	18,300
Apr 03, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	36,900
Apr 02, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	31,100
Apr 01, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	23,700
Mar 28, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	33,900
Mar 27, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	20,600
Mar 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	18,800
Mar 25, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	32,900
Mar 22, 2024	0.4000	0.4600	0.4000	0.4400	0.4400	92,600
Mar 21, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	89,600
Mar 20, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	72,500
Mar 19, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	114,400
Mar 18, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	9,200
Mar 15, 2024	0.4500	0.4500	0.4000	0.4400	0.4400	173,500
Mar 14, 2024	0.4600	0.4600	0.4100	0.4400	0.4400	64,300
Mar 13, 2024	0.4200	0.4900	0.4200	0.4400	0.4400	374,000
Mar 12, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	408,600
Mar 11, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	36,800
Mar 08, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	6,000
Mar 07, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	30,000
Mar 06, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	88,700
Mar 05, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	74,600
Mar 04, 2024	0.3300	0.4000	0.3300	0.3800	0.3800	410,000
Mar 01, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	16,600
Feb 29, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	5,700
Feb 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	16,500
Feb 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	26,100
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	104,000
Feb 23, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	243,000
Feb 22, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	102,800
Feb 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,300
Feb 20, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	36,200
Feb 16, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	91,600
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Feb 14, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	28,500
Feb 13, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	12,600
Feb 12, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	25,000
Feb 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	51,700
Feb 08, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	79,600
Feb 07, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	2,000
Feb 06, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	25,800
Feb 05, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	30,100
Feb 02, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	73,700
Feb 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,800
Jan 31, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	141,000
Jan 30, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	62,500
Jan 29, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	129,900
Jan 26, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	40,000
Jan 25, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	82,700
Jan 24, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	34,000
Jan 23, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	121,300
Jan 22, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	59,400
Jan 19, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	75,400
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	29,100
Jan 17, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	32,800
Jan 16, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	64,400
Jan 15, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	9,000
Jan 12, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	48,900
Jan 11, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	60,300
Jan 10, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	282,300
Jan 09, 2024	0.3500	0.3900	0.3400	0.3700	0.3700	468,600
Jan 08, 2024	0.5300	0.5300	0.3100	0.3400	0.3400	1,565,900
Jan 05, 2024	0.5200	0.5600	0.5000	0.5200	0.5200	484,700
Jan 04, 2024	0.5000	0.5200	0.4800	0.5200	0.5200	157,300
Jan 03, 2024	0.4400	0.5000	0.4400	0.4900	0.4900	259,600
Jan 02, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	199,300
Dec 29, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	7,600
Dec 28, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	8,500
Dec 27, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	183,000
Dec 22, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	23,600
Dec 21, 2023	0.4500	0.4700	0.4500	0.4600	0.4600	54,000
Dec 20, 2023	0.4600	0.4700	0.4400	0.4500	0.4500	76,500
Dec 19, 2023	0.4600	0.4800	0.4600	0.4700	0.4700	38,700
Dec 18, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	77,100
Dec 15, 2023	0.4200	0.4400	0.4100	0.4400	0.4400	167,300
Dec 14, 2023	0.3900	0.4200	0.3900	0.4100	0.4100	47,500
Dec 13, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	149,000
Dec 12, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	121,300
Dec 11, 2023	0.4300	0.4400	0.4200	0.4200	0.4200	41,900
Dec 08, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	38,400
Dec 07, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	8,500
Dec 06, 2023	0.4600	0.4600	0.4200	0.4500	0.4500	104,200
Dec 05, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	50,600
Dec 04, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	27,100
Dec 01, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	45,400
Nov 30, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	157,700
Nov 29, 2023	0.4900	0.5000	0.4900	0.4900	0.4900	30,400
Nov 28, 2023	0.5300	0.5300	0.4800	0.4800	0.4800	228,200
Nov 27, 2023	0.4900	0.5500	0.4900	0.5300	0.5300	326,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,822.76+114.32(+0.53%)

S&P 5004,994.71-16.41(-0.33%)

DOW37,935.35+159.97(+0.42%)

CAD/USD0.7281+0.0018(+0.25%)

CRUDE OIL83.37+0.64(+0.77%)

Bitcoin CAD88,623.34+955.41(+1.09%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Northern Dynasty Minerals Ltd. (NDM.TO)

S&P/TSX
21,822.76
+114.32(+0.53%)

S&P 500
4,994.71
-16.41(-0.33%)

DOW
37,935.35
+159.97(+0.42%)

CAD/USD
0.7281
+0.0018(+0.25%)

CRUDE OIL
83.37
+0.64(+0.77%)

Bitcoin CAD
88,623.34
+955.41(+1.09%)