Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3000

-0.0100

(-3.23%)

At close: 03:59PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	20,400
Mar 23, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	40,700
Mar 22, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	36,300
Mar 21, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	59,300
Mar 20, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	140,400
Mar 17, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	30,500
Mar 16, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	27,600
Mar 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,800
Mar 14, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	54,100
Mar 13, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	82,400
Mar 10, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	103,700
Mar 09, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	47,700
Mar 08, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	57,800
Mar 07, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	12,500
Mar 06, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	44,600
Mar 03, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	18,700
Mar 02, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	153,200
Mar 01, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	11,700
Feb 28, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	15,300
Feb 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	33,300
Feb 24, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	9,100
Feb 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	15,700
Feb 22, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	96,200
Feb 21, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	24,500
Feb 17, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	21,100
Feb 16, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	600,400
Feb 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	17,600
Feb 14, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	27,600
Feb 13, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	60,000
Feb 10, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	63,400
Feb 09, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	70,900
Feb 08, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	9,400
Feb 07, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	70,100
Feb 06, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	9,400
Feb 03, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	475,200
Feb 02, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	343,200
Feb 01, 2023	0.2900	0.3100	0.2900	0.3000	0.3000	196,800
Jan 31, 2023	0.3100	0.3200	0.2800	0.2800	0.2800	745,500
Jan 30, 2023	0.3300	0.3400	0.3200	0.3200	0.3200	217,800
Jan 27, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	13,400
Jan 26, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	22,500
Jan 25, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	41,200
Jan 24, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	17,700
Jan 23, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	40,800
Jan 20, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
Jan 19, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	34,100
Jan 18, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	67,700
Jan 17, 2023	0.3600	0.3700	0.3500	0.3500	0.3500	123,200
Jan 16, 2023	0.3500	0.3800	0.3500	0.3700	0.3700	51,100
Jan 13, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	196,600
Jan 12, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	107,500
Jan 11, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	117,500
Jan 10, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	84,700
Jan 09, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	226,100
Jan 06, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	141,800
Jan 05, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	75,400
Jan 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	220,500
Jan 03, 2023	0.3100	0.3100	0.2800	0.3000	0.3000	159,700
Dec 30, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	289,000
Dec 29, 2022	0.2900	0.3000	0.2800	0.2900	0.2900	55,900
Dec 28, 2022	0.2900	0.2900	0.2800	0.2900	0.2900	187,300
Dec 23, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	90,600
Dec 22, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	310,300
Dec 21, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	59,000
Dec 20, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	276,900
Dec 19, 2022	0.3200	0.3200	0.3000	0.3200	0.3200	37,400
Dec 16, 2022	0.3100	0.3200	0.3000	0.3200	0.3200	222,900
Dec 15, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	52,600
Dec 14, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	25,000
Dec 13, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	126,700
Dec 12, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	116,300
Dec 09, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	16,400
Dec 08, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	65,200
Dec 07, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	13,400
Dec 06, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	44,400
Dec 05, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	66,600
Dec 02, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	44,800
Dec 01, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	68,400
Nov 30, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	117,700
Nov 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	59,200
Nov 28, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	35,600
Nov 25, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	14,300
Nov 24, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	52,800
Nov 23, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	22,000
Nov 22, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	23,300
Nov 21, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	92,900
Nov 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	44,500
Nov 17, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	26,500
Nov 16, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	27,300
Nov 15, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	116,800
Nov 14, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	79,200
Nov 11, 2022	0.3600	0.3700	0.3500	0.3700	0.3700	225,100
Nov 10, 2022	0.3500	0.3600	0.3400	0.3600	0.3600	220,500
Nov 09, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	38,200
Nov 08, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	11,400
Nov 07, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	22,000
Nov 04, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	13,400
Nov 03, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	33,500
Nov 02, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	96,500
Nov 01, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	42,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,752.86+738.39(+1.94%)

Northern Dynasty Minerals Ltd. (NDM.TO)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,752.86
+738.39(+1.94%)