NDM.TO - Northern Dynasty Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.93001.00000.90000.97000.9700629,925
Aug 19, 20190.94000.97000.90000.95000.9500287,300
Aug 16, 20190.90000.95000.86000.93000.9300296,200
Aug 15, 20190.94000.96000.86000.90000.9000281,700
Aug 14, 20190.90000.97000.89000.89000.8900531,000
Aug 13, 20191.00001.00000.91000.92000.9200776,300
Aug 12, 20191.08001.08000.99000.99000.9900588,300
Aug 09, 20191.05001.10001.02001.05001.05001,270,100
Aug 08, 20191.20001.24001.11001.11001.11001,514,500
Aug 07, 20191.17001.25001.12001.22001.22001,596,200
Aug 06, 20191.08001.12001.07001.11001.1100563,400
Aug 02, 20191.10001.12001.00001.06001.06001,321,100
Aug 01, 20191.05001.12001.00001.08001.08001,104,200
Jul 31, 20191.18001.18000.97001.04001.04003,368,700
Jul 30, 20190.75001.20000.68001.20001.20002,864,600
Jul 29, 20190.77000.77000.72000.73000.7300456,400
Jul 26, 20190.77000.79000.75000.76000.7600146,500
Jul 25, 20190.80000.80000.74000.76000.7600321,700
Jul 24, 20190.79000.82000.79000.80000.8000545,200
Jul 23, 20190.78000.78000.73000.77000.7700220,600
Jul 22, 20190.68000.80000.67000.77000.7700991,300
Jul 19, 20190.66000.68000.64000.65000.6500186,500
Jul 18, 20190.60000.67000.60000.65000.6500409,400
Jul 17, 20190.61000.62000.60000.60000.6000336,300
Jul 16, 20190.63000.63000.61000.61000.6100128,800
Jul 15, 20190.64000.65000.61000.61000.6100314,200
Jul 12, 20190.63000.64000.60000.60000.6000325,000
Jul 11, 20190.66000.67000.64000.64000.6400288,600
Jul 10, 20190.67000.68000.65000.65000.650095,700
Jul 09, 20190.69000.72000.66000.67000.6700162,700
Jul 08, 20190.73000.75000.70000.70000.700077,500
Jul 05, 20190.73000.76000.73000.73000.7300115,500
Jul 04, 20190.75000.77000.74000.76000.760063,100
Jul 03, 20190.75000.77000.73000.76000.7600103,000
Jul 02, 20190.80000.82000.69000.75000.7500325,400
Jun 28, 20190.77000.83000.76000.79000.7900313,100
Jun 27, 20190.84000.84000.73000.75000.7500524,700
Jun 26, 20190.62000.82000.61000.78000.78001,143,700
Jun 25, 20190.64000.64000.61000.61000.6100476,700
Jun 24, 20190.62000.64000.60000.61000.6100164,300
Jun 21, 20190.62000.63000.59000.60000.6000283,900
Jun 20, 20190.62000.63000.59000.60000.6000468,700
Jun 19, 20190.59000.61000.56000.60000.6000747,800
Jun 18, 20190.68000.70000.63000.65000.6500470,200
Jun 17, 20190.66000.69000.66000.69000.690039,900
Jun 14, 20190.66000.69000.66000.67000.6700103,800
Jun 13, 20190.66000.70000.65000.66000.6600143,200
Jun 12, 20190.65000.66000.63000.66000.660053,700
Jun 11, 20190.64000.64000.63000.63000.630037,100
Jun 10, 20190.64000.65000.62000.62000.620037,300
Jun 07, 20190.64000.65000.62000.62000.620095,000
Jun 06, 20190.64000.65000.63000.63000.630029,200
Jun 05, 20190.64000.65000.62000.63000.630048,400
Jun 04, 20190.63000.64000.62000.62000.620064,900
Jun 03, 20190.63000.65000.61000.61000.610053,700
May 31, 20190.61000.62000.60000.60000.600089,200
May 30, 20190.63000.63000.61000.61000.610075,400
May 29, 20190.65000.65000.62000.63000.630085,900
May 28, 20190.64000.67000.64000.64000.640089,400
May 27, 20190.65000.66000.62000.63000.6300111,400
May 24, 20190.68000.68000.65000.66000.660020,500
May 23, 20190.70000.70000.65000.65000.650018,400
May 22, 20190.67000.70000.67000.69000.690042,900
May 21, 20190.76000.76000.66000.66000.6600114,500
May 17, 20190.64000.74000.64000.73000.7300436,400
May 16, 20190.64000.64000.61000.63000.6300111,500
May 15, 20190.64000.66000.62000.62000.6200377,900
May 14, 20190.64000.64000.61000.61000.610053,800
May 13, 20190.64000.66000.62000.62000.6200394,100
May 10, 20190.58000.67000.58000.66000.6600151,000
May 09, 20190.60000.62000.58000.58000.5800221,100
May 08, 20190.65000.65000.60000.60000.6000455,500
May 07, 20190.67000.67000.62000.62000.6200143,900
May 06, 20190.66000.66000.63000.66000.6600242,800
May 03, 20190.67000.67000.65000.65000.6500100,900
May 02, 20190.70000.70000.67000.67000.6700110,600
May 01, 20190.74000.74000.70000.70000.7000134,200
Apr 30, 20190.72000.77000.70000.77000.770025,800
Apr 29, 20190.72000.72000.70000.70000.700096,500
Apr 26, 20190.72000.75000.71000.71000.7100150,400
Apr 25, 20190.73000.73000.71000.73000.730083,200
Apr 24, 20190.73000.76000.72000.73000.7300100,200
Apr 23, 20190.75000.75000.72000.74000.7400117,800
Apr 22, 20190.74000.76000.74000.75000.750039,300
Apr 18, 20190.80000.81000.75000.75000.7500135,600
Apr 17, 20190.79000.81000.78000.79000.790081,200
Apr 16, 20190.75000.78000.72000.77000.7700113,100
Apr 15, 20190.78000.78000.73000.73000.7300156,700
Apr 12, 20190.79000.80000.78000.78000.7800146,500
Apr 11, 20190.82000.82000.79000.79000.790035,900
Apr 10, 20190.81000.82000.80000.80000.800032,200
Apr 09, 20190.82000.82000.79000.79000.790095,200
Apr 08, 20190.84000.87000.81000.82000.820065,200
Apr 05, 20190.82000.84000.82000.84000.840073,200
Apr 04, 20190.88000.88000.84000.84000.8400125,800
Apr 03, 20190.80000.87000.79000.86000.8600165,700
Apr 02, 20190.78000.80000.78000.79000.7900100,800
Apr 01, 20190.79000.82000.77000.79000.7900118,500
Mar 29, 20190.81000.86000.79000.79000.7900304,900
Mar 28, 20190.84000.85000.82000.83000.8300292,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...