U.S. Markets closed

Northern Dynasty Minerals Ltd. (NDM.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.96-0.07 (-3.45%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172.022.041.931.961.961,397,500
Jun 22, 20172.072.102.032.032.03425,200
Jun 21, 20172.062.142.032.072.07453,400
Jun 20, 20172.102.102.022.052.05424,900
Jun 19, 20172.172.192.092.122.12621,700
Jun 16, 20172.042.162.032.162.16867,800
Jun 15, 20172.112.142.022.042.04600,000
Jun 14, 20172.322.322.082.142.14838,500
Jun 13, 20172.232.282.172.252.25594,100
Jun 12, 20172.212.282.152.252.25478,600
Jun 09, 20172.362.362.192.232.231,131,700
Jun 08, 20172.272.382.252.332.33792,100
Jun 07, 20172.182.392.182.282.281,115,700
Jun 06, 20172.442.642.242.272.273,165,300
Jun 05, 20172.112.422.102.402.402,427,600
Jun 02, 20172.032.062.012.052.05764,600
Jun 01, 20172.162.161.992.032.031,023,800
May 31, 20172.202.222.102.122.12920,600
May 30, 20172.312.342.222.222.22554,100
May 29, 20172.352.352.272.282.28370,200
May 26, 20172.262.352.232.302.30838,300
May 25, 20172.202.242.142.242.24745,900
May 24, 20172.332.332.182.212.211,197,000
May 23, 20172.392.462.332.332.33573,800
May 19, 20172.352.432.322.342.34760,500
May 18, 20172.442.442.312.322.321,093,800
May 17, 20172.452.582.392.422.421,658,300
May 16, 20172.422.482.372.442.441,497,400
May 15, 20172.552.652.272.472.474,656,100
May 12, 20173.293.302.282.522.5210,695,800
May 11, 20172.813.002.642.972.974,348,300
May 10, 20172.983.162.482.752.757,229,700
May 09, 20172.582.872.572.842.843,702,500
May 08, 20172.252.592.222.502.503,795,200
May 05, 20172.372.382.152.192.192,572,400
May 04, 20172.002.051.902.002.001,107,600
May 03, 20172.172.232.022.052.051,662,900
May 02, 20172.192.232.152.202.20565,000
May 01, 20172.162.242.132.152.15870,000
Apr 28, 20172.132.192.102.172.17814,500
Apr 27, 20172.332.332.012.092.091,830,300
Apr 26, 20172.052.342.042.252.253,054,000
Apr 25, 20172.002.061.992.052.05865,500
Apr 24, 20172.012.051.972.002.00770,200
Apr 21, 20172.012.051.982.032.03628,600
Apr 20, 20171.922.051.921.991.991,618,900
Apr 19, 20172.012.031.921.931.931,069,700
Apr 18, 20172.062.071.952.042.041,134,700
Apr 17, 20172.152.251.982.052.051,950,200
Apr 13, 20172.402.402.142.172.174,841,000
Apr 12, 20172.052.461.972.422.4210,694,800
Apr 11, 20171.881.891.791.831.83885,700
Apr 10, 20171.751.861.711.841.841,439,200
Apr 07, 20171.701.741.671.711.71955,100
Apr 06, 20171.681.691.631.651.65550,200
Apr 05, 20171.771.791.631.641.642,356,400
Apr 04, 20171.911.911.791.791.791,093,000
Apr 03, 20171.911.931.871.881.88406,500
Mar 31, 20171.901.921.851.871.87614,500
Mar 30, 20171.891.981.851.881.88953,900
Mar 29, 20171.861.921.851.901.90460,800
Mar 28, 20171.911.951.831.861.86633,200
Mar 27, 20171.831.921.781.901.90746,600
Mar 24, 20171.831.871.761.801.80645,900
Mar 23, 20171.861.861.781.801.80415,700
Mar 22, 20171.891.901.751.861.861,364,700
Mar 21, 20172.132.131.841.881.883,049,900
Mar 20, 20171.852.101.812.082.083,833,500
Mar 17, 20171.601.921.601.921.922,643,000
Mar 16, 20171.781.801.611.621.621,849,400
Mar 15, 20171.461.701.461.701.702,453,800
Mar 14, 20171.621.631.431.431.432,112,500
Mar 13, 20171.681.711.561.591.591,229,100
Mar 10, 20171.661.711.571.621.621,448,600
Mar 09, 20171.761.791.631.651.651,799,500
Mar 08, 20171.581.811.461.791.794,919,800
Mar 07, 20171.831.851.581.591.594,301,700
Mar 06, 20171.881.911.811.871.871,175,900
Mar 03, 20171.971.991.741.911.913,634,000
Mar 02, 20172.122.151.951.971.972,194,300
Mar 01, 20172.032.222.022.122.124,769,000
Feb 28, 20172.162.231.932.012.013,758,900
Feb 27, 20172.052.292.022.092.093,944,100
Feb 24, 20172.242.301.942.102.105,566,400
Feb 23, 20172.202.442.072.192.199,835,700
Feb 22, 20171.982.181.811.821.829,542,900
Feb 21, 20173.003.042.102.172.1711,251,100
Feb 17, 20173.083.232.862.972.975,927,600
Feb 16, 20173.363.472.932.982.985,493,900
Feb 15, 20173.213.502.783.363.367,625,800
Feb 14, 20173.953.952.523.253.2517,810,300
Feb 13, 20174.384.454.154.164.162,847,000
Feb 10, 20173.944.463.884.414.414,906,000
Feb 09, 20174.004.023.854.004.003,205,500
Feb 08, 20173.954.003.784.004.004,097,900
Feb 07, 20173.964.003.863.893.892,007,700
Feb 06, 20173.873.993.853.923.921,798,500
Feb 03, 20173.923.923.783.823.821,339,800
Feb 02, 20173.984.003.853.883.882,149,600
Feb 01, 20173.763.963.663.953.952,678,600
*Close price adjusted for dividends and splits.
Loading more data...