NDM.TO - Northern Dynasty Minerals Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20181.211.221.121.131.13142,500
Apr 24, 20181.201.211.191.211.2147,200
Apr 23, 20181.211.231.191.211.2198,000
Apr 20, 20181.241.251.211.251.25101,200
Apr 19, 20181.201.231.181.231.23102,500
Apr 18, 20181.141.251.141.221.22160,200
Apr 17, 20181.121.131.101.131.1358,200
Apr 16, 20181.111.131.101.101.1094,300
Apr 13, 20181.101.131.101.111.1179,100
Apr 12, 20181.101.121.071.101.1092,700
Apr 11, 20181.101.111.061.081.08164,100
Apr 10, 20181.061.101.051.101.10111,500
Apr 09, 20181.101.111.061.061.06181,000
Apr 06, 20181.121.131.101.101.1087,200
Apr 05, 20181.141.151.121.131.1399,800
Apr 04, 20181.131.151.121.151.15136,000
Apr 03, 20181.141.161.121.131.1367,600
Apr 02, 20181.181.181.131.131.13201,100
Mar 29, 20181.171.201.151.201.20117,900
Mar 28, 20181.161.171.121.121.12138,300
Mar 27, 20181.131.181.131.141.1498,800
Mar 26, 20181.171.171.131.161.1657,300
Mar 23, 20181.221.221.151.191.19200,300
Mar 22, 20181.151.231.131.221.22253,500
Mar 21, 20181.081.161.081.161.16127,800
Mar 20, 20181.131.161.081.081.08184,500
Mar 19, 20181.121.171.121.161.16206,800
Mar 16, 20181.201.201.121.121.12956,600
Mar 15, 20181.211.211.181.191.19109,400
Mar 14, 20181.211.211.181.211.2182,600
Mar 13, 20181.191.231.181.181.18103,000
Mar 12, 20181.201.211.181.191.1944,000
Mar 09, 20181.181.221.181.181.18127,100
Mar 08, 20181.201.221.181.181.1853,800
Mar 07, 20181.211.251.181.201.20254,500
Mar 06, 20181.221.241.171.221.22315,300
Mar 05, 20181.201.231.171.181.18501,700
Mar 02, 20181.301.321.181.181.181,359,900
Mar 01, 20181.341.381.291.381.38487,100
Feb 28, 20181.321.371.321.341.34113,700
Feb 27, 20181.391.431.351.361.36274,100
Feb 26, 20181.401.431.381.391.39213,600
Feb 23, 20181.341.391.321.381.38236,600
Feb 22, 20181.321.351.321.331.33114,200
Feb 21, 20181.331.361.321.341.34297,700
Feb 20, 20181.331.371.331.341.34122,900
Feb 16, 20181.381.421.331.341.34196,100
Feb 15, 20181.371.401.351.381.38147,600
Feb 14, 20181.391.391.321.361.36303,000
Feb 13, 20181.451.451.361.361.36155,800
Feb 12, 20181.381.421.321.391.39580,400
Feb 09, 20181.351.461.231.321.32827,700
Feb 08, 20181.501.631.361.361.362,082,300
Feb 07, 20181.361.491.331.471.47806,300
Feb 06, 20181.411.421.251.311.31906,400
Feb 05, 20181.061.301.031.281.281,190,000
Feb 02, 20181.151.151.001.041.04966,800
Feb 01, 20181.151.211.141.161.16948,100
Jan 31, 20181.421.421.201.221.221,994,600
Jan 30, 20181.481.491.411.411.41740,800
Jan 29, 20181.471.571.391.501.503,012,200
Jan 26, 20181.891.971.871.881.88336,300
Jan 25, 20181.951.971.861.881.88405,800
Jan 24, 20181.862.021.861.961.96662,500
Jan 23, 20182.042.041.921.931.93574,500
Jan 22, 20182.102.122.032.052.05556,800
Jan 19, 20182.152.172.132.152.15268,500
Jan 18, 20182.132.152.102.152.15495,000
Jan 17, 20182.102.122.092.122.12504,600
Jan 16, 20182.092.132.092.102.10312,000
Jan 15, 20182.072.092.032.092.09232,000
Jan 12, 20182.102.102.042.102.10466,000
Jan 11, 20182.082.152.082.092.09422,200
Jan 10, 20182.182.222.092.102.10403,200
Jan 09, 20182.202.222.172.182.18225,900
Jan 08, 20182.262.272.192.202.20584,100
Jan 05, 20182.162.212.132.182.18364,300
Jan 04, 20182.202.222.172.202.20476,400
Jan 03, 20182.262.302.202.242.24784,400
Jan 02, 20182.222.322.192.302.30649,700
Dec 29, 20172.252.292.222.242.24670,100
Dec 28, 20172.272.312.222.262.26761,000
Dec 27, 20172.322.322.272.292.29503,600
Dec 22, 20172.352.372.272.342.34658,500
Dec 21, 20172.262.462.252.302.301,598,300
Dec 20, 20172.362.362.102.222.221,307,100
Dec 19, 20172.562.562.322.322.321,784,200
Dec 18, 20172.992.992.322.452.454,358,900
Dec 15, 20172.792.802.662.802.80717,700
Dec 14, 20172.572.772.572.692.69823,300
Dec 13, 20172.572.592.492.592.59477,800
Dec 12, 20172.562.612.542.612.61275,400
Dec 11, 20172.462.602.462.592.59363,900
Dec 08, 20172.432.512.432.472.47269,400
Dec 07, 20172.402.492.392.412.41344,400
Dec 06, 20172.402.462.362.442.44681,500
Dec 05, 20172.522.532.412.442.44522,200
Dec 04, 20172.622.622.502.532.53542,400
Dec 01, 20172.592.652.482.652.65915,400
Nov 30, 20172.462.602.422.582.584,406,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...