Canada markets closed

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.34500.0000 (0.00%)
At close: 03:58PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.34000.35000.33000.35000.350014,300
Nov 24, 20220.34000.35000.34000.35000.350052,800
Nov 23, 20220.34000.34000.33000.34000.340022,000
Nov 22, 20220.35000.35000.33000.33000.330023,300
Nov 21, 20220.33000.34000.32000.33000.330092,900
Nov 18, 20220.33000.33000.33000.33000.330044,500
Nov 17, 20220.35000.35000.33000.34000.340026,500
Nov 16, 20220.36000.36000.34000.35000.350027,300
Nov 15, 20220.36000.37000.36000.36000.3600116,800
Nov 14, 20220.38000.38000.36000.36000.360079,200
Nov 11, 20220.36000.37000.35000.37000.3700225,100
Nov 10, 20220.35000.36000.34000.36000.3600220,500
Nov 09, 20220.35000.35000.35000.35000.350038,200
Nov 08, 20220.34000.35000.34000.35000.350011,400
Nov 07, 20220.33000.34000.33000.34000.340022,000
Nov 04, 20220.36000.36000.34000.34000.340013,400
Nov 03, 20220.35000.36000.35000.35000.350033,500
Nov 02, 20220.35000.35000.33000.35000.350096,500
Nov 01, 20220.33000.35000.33000.34000.340042,600
Oct 31, 20220.34000.34000.33000.33000.330079,900
Oct 28, 20220.33000.34000.33000.34000.340011,500
Oct 27, 20220.34000.34000.33000.33000.330014,400
Oct 26, 20220.33000.34000.33000.33000.330020,800
Oct 25, 20220.32000.33000.32000.33000.33004,300
Oct 24, 20220.33000.33000.32000.33000.330020,800
Oct 21, 20220.33000.33000.33000.33000.330018,100
Oct 20, 20220.33000.33000.32000.33000.33009,500
Oct 19, 20220.32000.33000.32000.33000.33004,100
Oct 18, 20220.33000.33000.32000.32000.320093,400
Oct 17, 20220.33000.33000.32000.32000.320081,700
Oct 14, 20220.34000.34000.33000.33000.330016,000
Oct 13, 20220.33000.33000.32000.32000.320017,800
Oct 12, 20220.32000.33000.32000.33000.33006,600
Oct 11, 20220.33000.33000.32000.33000.330015,100
Oct 07, 20220.34000.34000.33000.33000.330013,400
Oct 06, 20220.34000.34000.33000.33000.330024,100
Oct 05, 20220.33000.34000.33000.33000.330050,300
Oct 04, 20220.33000.34000.33000.33000.3300201,700
Oct 03, 20220.33000.34000.33000.33000.330064,800
Sept 30, 20220.33000.35000.33000.34000.3400110,100
Sept 29, 20220.34000.35000.33000.34000.340021,300
Sept 28, 20220.32000.34000.32000.34000.340078,000
Sept 27, 20220.32000.32000.31000.32000.320020,100
Sept 26, 20220.32000.33000.31000.31000.310039,500
Sept 23, 20220.33000.33000.31000.32000.3200239,200
Sept 22, 20220.33000.34000.33000.33000.330014,500
Sept 21, 20220.34000.34000.32000.33000.330054,800
Sept 20, 20220.33000.33000.32000.32000.3200115,200
Sept 19, 20220.35000.35000.33000.33000.3300246,000
Sept 16, 20220.35000.36000.34000.34000.3400811,900
Sept 15, 20220.36000.37000.36000.36000.360034,300
Sept 14, 20220.36000.36000.36000.36000.360045,300
Sept 13, 20220.36000.37000.36000.36000.360019,000
Sept 12, 20220.37000.37000.37000.37000.370036,300
Sept 09, 20220.37000.38000.37000.38000.380041,700
Sept 08, 20220.36000.37000.36000.37000.37008,800
Sept 07, 20220.37000.37000.36000.36000.36006,600
Sept 06, 20220.39000.39000.36000.36000.360064,500
Sept 02, 20220.39000.39000.38000.38000.38003,600
Sept 01, 20220.39000.39000.38000.38000.380039,700
Aug 31, 20220.39000.39000.37000.37000.3700133,200
Aug 30, 20220.40000.40000.37000.38000.380075,600
Aug 29, 20220.39000.39000.39000.39000.390031,500
Aug 26, 20220.39000.40000.39000.40000.400051,800
Aug 25, 20220.40000.40000.39000.40000.400032,800
Aug 24, 20220.39000.40000.39000.40000.400058,500
Aug 23, 20220.39000.40000.39000.40000.400010,600
Aug 22, 20220.39000.40000.39000.39000.390014,100
Aug 19, 20220.40000.41000.39000.39000.390047,200
Aug 18, 20220.40000.41000.40000.40000.400019,400
Aug 17, 20220.41000.41000.40000.41000.410087,000
Aug 16, 20220.42000.43000.42000.42000.420037,800
Aug 15, 20220.42000.43000.42000.42000.420045,600
Aug 12, 20220.41000.43000.41000.42000.420082,400
Aug 11, 20220.41000.42000.41000.42000.420025,600
Aug 10, 20220.41000.42000.41000.42000.4200101,600
Aug 09, 20220.43000.43000.41000.42000.420092,800
Aug 08, 20220.40000.43000.40000.43000.4300239,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...