Canada Markets open in 5 hrs 43 mins

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.41000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.40000.41000.40000.41000.410042,200
Aug 04, 20220.41000.41000.41000.41000.410011,700
Aug 03, 20220.40000.40000.39000.39000.39007,800
Aug 02, 20220.41000.41000.38000.39000.3900125,400
Jul 29, 20220.40000.41000.39000.40000.4000149,900
Jul 28, 20220.43000.44000.40000.40000.4000161,500
Jul 27, 20220.35000.46000.35000.43000.4300696,500
Jul 26, 20220.35000.35000.34000.35000.350014,600
Jul 25, 20220.35000.35000.35000.35000.35001,800
Jul 22, 20220.36000.37000.35000.35000.350036,900
Jul 21, 20220.36000.36000.36000.36000.360044,400
Jul 20, 20220.35000.38000.35000.37000.370047,200
Jul 19, 20220.35000.37000.35000.36000.360048,000
Jul 18, 20220.36000.36000.36000.36000.360027,400
Jul 15, 20220.35000.36000.35000.36000.36005,400
Jul 14, 20220.35000.36000.35000.35000.350086,300
Jul 13, 20220.35000.36000.35000.36000.360012,800
Jul 12, 20220.35000.35000.35000.35000.35005,600
Jul 11, 20220.36000.36000.34000.34000.340025,500
Jul 08, 20220.36000.37000.36000.36000.360059,600
Jul 07, 20220.35000.36000.35000.36000.3600102,400
Jul 06, 20220.33000.35000.33000.35000.3500103,200
Jul 05, 20220.33000.33000.33000.33000.330038,500
Jul 04, 20220.33000.33000.32000.33000.330032,400
Jun 30, 20220.34000.34000.32000.32000.320077,200
Jun 29, 20220.35000.35000.33000.33000.3300135,400
Jun 28, 20220.37000.37000.35000.35000.350011,200
Jun 27, 20220.36000.36000.36000.36000.360048,500
Jun 24, 20220.34000.36000.34000.36000.360036,600
Jun 23, 20220.34000.34000.33000.34000.340083,700
Jun 22, 20220.35000.35000.34000.35000.3500126,400
Jun 21, 20220.36000.37000.36000.36000.360045,800
Jun 20, 20220.36000.37000.36000.37000.37009,600
Jun 17, 20220.36000.36000.35000.36000.360027,900
Jun 16, 20220.36000.36000.35000.35000.350086,600
Jun 15, 20220.36000.36000.35000.35000.350063,100
Jun 14, 20220.36000.36000.35000.36000.3600121,200
Jun 13, 20220.38000.38000.33000.36000.3600353,100
Jun 10, 20220.38000.39000.38000.39000.3900131,700
Jun 09, 20220.39000.39000.38000.38000.380061,700
Jun 08, 20220.39000.40000.39000.39000.3900134,800
Jun 07, 20220.39000.39000.39000.39000.3900150,400
Jun 06, 20220.39000.39000.38000.39000.390086,300
Jun 03, 20220.40000.40000.39000.39000.390064,700
Jun 02, 20220.38000.40000.38000.39000.3900109,200
Jun 01, 20220.40000.40000.38000.38000.380088,000
May 31, 20220.37000.43000.37000.41000.4100826,400
May 30, 20220.39000.39000.38000.38000.380036,000
May 27, 20220.39000.39000.38000.38000.3800111,700
May 26, 20220.39000.39000.37000.38000.3800314,700
May 25, 20220.39000.40000.37000.39000.3900214,700
May 24, 20220.40000.40000.39000.39000.390074,300
May 20, 20220.40000.40000.40000.40000.400054,100
May 19, 20220.39000.40000.39000.40000.400031,600
May 18, 20220.40000.41000.39000.40000.400051,100
May 17, 20220.40000.41000.40000.41000.410011,400
May 16, 20220.40000.40000.40000.40000.400030,400
May 13, 20220.39000.40000.38000.40000.400013,400
May 12, 20220.38000.40000.38000.38000.3800110,800
May 11, 20220.39000.41000.37000.39000.390095,500
May 10, 20220.40000.40000.38000.39000.3900324,800
May 09, 20220.42000.42000.37000.37000.3700485,400
May 06, 20220.43000.44000.42000.42000.420090,600
May 05, 20220.46000.46000.42000.42000.4200159,600
May 04, 20220.46000.46000.44000.45000.450062,100
May 03, 20220.45000.46000.45000.45000.450041,600
May 02, 20220.44000.46000.44000.44000.4400114,500
Apr 29, 20220.46000.47000.44000.44000.4400121,200
Apr 28, 20220.45000.46000.44000.46000.4600147,300
Apr 27, 20220.45000.45000.44000.44000.440055,600
Apr 26, 20220.47000.47000.44000.45000.4500183,300
Apr 25, 20220.46000.46000.43000.46000.4600163,400
Apr 22, 20220.46000.47000.46000.46000.4600100,300
Apr 21, 20220.49000.49000.45000.45000.4500451,600
Apr 20, 20220.48000.49000.48000.48000.480065,800
Apr 19, 20220.48000.50000.48000.49000.4900207,000
Apr 18, 20220.49000.50000.48000.49000.4900137,000
Apr 14, 20220.50000.50000.49000.50000.500045,700
Apr 13, 20220.53000.53000.50000.50000.5000266,600
Apr 12, 20220.48000.50000.48000.49000.490080,200
Apr 11, 20220.51000.51000.49000.49000.4900353,600
Apr 08, 20220.51000.52000.50000.51000.5100223,800
Apr 07, 20220.51000.51000.50000.51000.510080,100
Apr 06, 20220.52000.52000.50000.51000.5100169,000
Apr 05, 20220.54000.55000.51000.51000.5100181,100
Apr 04, 20220.56000.56000.52000.53000.5300279,900
Apr 01, 20220.51000.57000.51000.56000.5600485,200
Mar 31, 20220.51000.52000.50000.52000.520092,000
Mar 30, 20220.49000.52000.49000.50000.5000202,900
Mar 29, 20220.50000.50000.49000.50000.5000129,600
Mar 28, 20220.50000.51000.49000.50000.5000125,600
Mar 25, 20220.52000.52000.49000.51000.5100254,200
Mar 24, 20220.52000.53000.51000.53000.5300159,800
Mar 23, 20220.53000.53000.51000.52000.520057,500
Mar 22, 20220.53000.53000.51000.53000.5300133,200
Mar 21, 20220.50000.54000.50000.53000.5300241,700
Mar 18, 20220.52000.52000.50000.52000.5200983,600
Mar 17, 20220.51000.51000.50000.51000.5100184,600
Mar 16, 20220.49000.51000.47000.50000.5000260,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...