U.S. Markets open in 7 hrs 5 mins

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
1.85+0.01 (+0.54%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20171.841.901.831.851.85152,000
Aug 18, 20172.012.011.821.841.84614,900
Aug 17, 20171.892.021.851.971.97728,100
Aug 16, 20171.771.921.761.881.88751,700
Aug 15, 20171.791.801.761.781.78164,900
Aug 14, 20171.751.801.751.801.80113,900
Aug 11, 20171.761.801.721.791.79213,800
Aug 10, 20171.781.811.731.751.75295,900
Aug 09, 20171.811.831.761.761.76240,800
Aug 08, 20171.801.851.771.811.81419,900
Aug 04, 20171.801.811.761.791.79224,700
Aug 03, 20171.791.791.761.781.78261,900
Aug 02, 20171.751.851.751.791.79252,000
Aug 01, 20171.801.801.741.791.79184,400
Jul 31, 20171.811.821.731.771.77211,400
Jul 28, 20171.751.821.741.821.82448,400
Jul 27, 20171.781.781.731.741.74319,000
Jul 26, 20171.791.791.721.781.78464,100
Jul 25, 20171.751.801.731.791.79480,400
Jul 24, 20171.741.751.701.741.74202,900
Jul 21, 20171.731.751.681.711.71236,800
Jul 20, 20171.791.821.721.741.74458,500
Jul 19, 20171.761.791.721.791.79264,000
Jul 18, 20171.851.851.761.761.76433,700
Jul 17, 20171.851.921.821.841.84584,700
Jul 14, 20171.801.891.801.891.89490,000
Jul 13, 20171.861.861.711.771.772,100,700
Jul 12, 20172.032.131.791.811.811,898,600
Jul 11, 20171.781.921.731.871.871,332,900
Jul 10, 20171.611.751.611.731.73599,800
Jul 07, 20171.611.641.561.611.61341,200
Jul 06, 20171.761.761.581.631.631,166,800
Jul 05, 20171.771.821.751.751.75388,800
Jul 04, 20171.811.811.781.781.7869,000
Jun 30, 20171.811.821.761.811.81295,700
Jun 29, 20171.861.891.761.791.79589,200
Jun 28, 20171.781.951.761.891.891,074,300
Jun 27, 20171.881.911.771.781.78769,200
Jun 26, 20171.961.971.841.881.88851,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...