UK markets close in 3 hours 20 minutes

Northern Dynasty Minerals Ltd. (NDM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.37000.0000 (0.00%)
At close: 03:50PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.40000.40000.37000.37000.37009,700
18 Jun 20240.38000.38000.37000.37000.370025,300
17 Jun 20240.38000.38000.37000.38000.380061,100
14 Jun 20240.39000.39000.38000.39000.390010,700
13 Jun 20240.39000.39000.38000.38000.3800127,900
12 Jun 20240.40000.40000.39000.39000.390073,800
11 Jun 20240.41000.41000.40000.40000.400027,600
10 Jun 20240.42000.42000.40000.40000.400026,400
07 Jun 20240.41000.42000.40000.40000.4000104,600
06 Jun 20240.40000.42000.40000.42000.420036,100
05 Jun 20240.40000.40000.40000.40000.400036,500
04 Jun 20240.40000.40000.40000.40000.400014,600
03 Jun 20240.41000.41000.40000.41000.410058,000
31 May 20240.42000.43000.41000.41000.4100141,700
30 May 20240.43000.43000.43000.43000.43007,500
29 May 20240.44000.44000.43000.43000.43007,500
28 May 20240.44000.44000.44000.44000.440047,600
27 May 20240.43000.45000.43000.43000.43007,400
24 May 20240.42000.44000.42000.44000.440034,600
23 May 20240.43000.44000.43000.43000.430014,200
22 May 20240.44000.45000.44000.45000.450039,900
21 May 20240.43000.45000.43000.45000.450088,000
17 May 20240.43000.43000.41000.42000.420024,000
16 May 20240.41000.41000.40000.41000.410035,500
15 May 20240.41000.42000.40000.42000.420040,100
14 May 20240.39000.40000.38000.40000.400096,500
13 May 20240.39000.39000.38000.38000.380071,900
10 May 20240.39000.39000.38000.39000.39007,400
09 May 20240.38000.40000.38000.38000.380083,500
08 May 20240.39000.40000.38000.39000.390054,900
07 May 20240.40000.40000.39000.39000.390041,900
06 May 20240.41000.41000.39000.40000.400086,800
03 May 20240.41000.42000.40000.42000.420013,100
02 May 20240.40000.40000.40000.40000.400016,900
01 May 20240.41000.42000.41000.41000.410010,200
30 Apr 20240.41000.42000.41000.42000.420027,700
29 Apr 20240.40000.41000.40000.41000.41009,200
26 Apr 20240.41000.41000.41000.41000.410022,200
25 Apr 20240.41000.41000.41000.41000.410012,700
24 Apr 20240.42000.42000.42000.42000.42009,000
23 Apr 20240.40000.42000.40000.42000.420018,700
22 Apr 20240.41000.42000.40000.41000.4100102,100
19 Apr 20240.40000.42000.40000.40000.400037,500
18 Apr 20240.41000.42000.39000.40000.4000112,300
17 Apr 20240.46000.46000.40000.40000.4000197,900
16 Apr 20240.44000.47000.44000.47000.4700125,900
15 Apr 20240.45000.47000.44000.46000.4600167,700
12 Apr 20240.48000.53000.47000.48000.4800255,000
11 Apr 20240.44000.48000.44000.48000.4800239,400
10 Apr 20240.43000.46000.43000.44000.440085,800
09 Apr 20240.42000.43000.42000.43000.430041,200
08 Apr 20240.43000.43000.42000.42000.420053,000
05 Apr 20240.43000.44000.43000.44000.440035,100
04 Apr 20240.42000.43000.42000.43000.430018,300
03 Apr 20240.43000.43000.41000.42000.420036,900
02 Apr 20240.43000.43000.42000.42000.420031,100
01 Apr 20240.42000.44000.42000.43000.430023,700
28 Mar 20240.42000.43000.42000.43000.430033,900
27 Mar 20240.43000.43000.42000.42000.420020,600
26 Mar 20240.42000.43000.42000.43000.430018,800
25 Mar 20240.43000.44000.42000.42000.420032,900
22 Mar 20240.40000.46000.40000.44000.440092,600
21 Mar 20240.43000.43000.40000.40000.400089,600
20 Mar 20240.40000.42000.40000.41000.410072,500
19 Mar 20240.42000.42000.39000.40000.4000114,400
18 Mar 20240.44000.44000.42000.43000.43009,200
15 Mar 20240.45000.45000.40000.44000.4400173,500
14 Mar 20240.46000.46000.41000.44000.440064,300
13 Mar 20240.42000.49000.42000.44000.4400374,000
12 Mar 20240.39000.41000.39000.41000.4100408,600
11 Mar 20240.38000.39000.38000.39000.390036,800
08 Mar 20240.37000.38000.37000.38000.38006,000
07 Mar 20240.38000.39000.38000.38000.380030,000
06 Mar 20240.37000.39000.37000.38000.380088,700
05 Mar 20240.37000.38000.35000.36000.360074,600
04 Mar 20240.33000.40000.33000.38000.3800410,000
01 Mar 20240.32000.33000.32000.33000.330016,600
29 Feb 20240.31000.32000.31000.32000.32005,700
28 Feb 20240.31000.32000.31000.32000.320016,500
27 Feb 20240.32000.32000.31000.31000.310026,100
26 Feb 20240.32000.32000.32000.32000.3200104,000
23 Feb 20240.32000.33000.32000.32000.3200243,000
22 Feb 20240.33000.33000.32000.32000.3200102,800
21 Feb 20240.33000.33000.33000.33000.33006,300
20 Feb 20240.34000.34000.33000.33000.330036,200
16 Feb 20240.33000.34000.33000.34000.340091,600
15 Feb 20240.33000.33000.33000.33000.33003,000
14 Feb 20240.33000.34000.33000.34000.340028,500
13 Feb 20240.34000.34000.33000.34000.340012,600
12 Feb 20240.33000.35000.33000.34000.340025,000
09 Feb 20240.34000.34000.34000.34000.340051,700
08 Feb 20240.35000.35000.33000.34000.340079,600
07 Feb 20240.34000.34000.33000.33000.33002,000
06 Feb 20240.34000.34000.33000.34000.340025,800
05 Feb 20240.36000.36000.34000.34000.340030,100
02 Feb 20240.34000.35000.34000.34000.340073,700
01 Feb 20240.34000.34000.34000.34000.340022,800
31 Jan 20240.34000.35000.33000.33000.3300141,000
30 Jan 20240.34000.35000.34000.35000.350062,500
29 Jan 20240.35000.36000.34000.34000.3400129,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...