Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals, Ltd. Common Stock (TSX:NDM)

2.580 -0.560 (-17.83%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jul 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2025 2.950 3.190 2.950 3.140 4,058,409 +0.19(+6.44%)
Jul 15, 2025 3.000 3.060 2.910 2.950 1,914,962 -0.02(-0.67%)
Jul 14, 2025 2.990 3.060 2.880 2.970 3,004,730 +0.02(+0.68%)
Jul 11, 2025 2.980 3.000 2.800 2.950 1,590,992 -0.01(-0.34%)
Jul 10, 2025 3.060 3.270 2.910 2.960 4,472,858 +0.12(+4.23%)
Jul 09, 2025 2.460 2.920 2.460 2.840 3,969,172 +0.38(+15.45%)
Jul 08, 2025 2.450 2.500 2.290 2.460 3,541,477 +0.01(+0.41%)
Jul 07, 2025 2.300 2.460 2.260 2.450 3,390,025 +0.05(+2.08%)
Jul 04, 2025 1.980 2.420 2.350 2.400 3,243,270 +0.48(+25.00%)
Jul 03, 2025 1.920 1.950 1.870 1.920 744,285 -0.04(-2.04%)
Jul 02, 2025 1.900 2.000 1.860 1.960 1,447,234 +0.12(+6.52%)
Jun 30, 2025 1.840 0 -0.31(-14.42%)
Jun 27, 2025 2.120 2.150 2.020 2.150 1,232,261 +0.04(+1.90%)
Jun 26, 2025 2.120 2.160 2.080 2.110 971,282 +0.01(+0.48%)
Jun 25, 2025 1.840 2.130 1.840 2.100 2,329,169 +0.29(+16.02%)
Jun 24, 2025 1.760 1.850 1.720 1.810 509,541 +0.07(+4.02%)
Jun 23, 2025 1.850 1.860 1.740 1.740 853,241 -0.11(-5.95%)
Jun 20, 2025 1.940 1.940 1.840 1.850 781,489 -0.07(-3.65%)
Jun 19, 2025 1.890 1.930 1.880 1.920 281,995 +0.01(+0.52%)
Jun 18, 2025 1.760 1.930 1.760 1.910 1,040,967 +0.15(+8.52%)
Jun 17, 2025 1.730 1.840 1.720 1.760 704,976 +0.02(+1.15%)
Jun 16, 2025 1.650 1.770 1.650 1.740 485,525 +0.06(+3.57%)
Jun 13, 2025 1.620 1.680 1.620 1.680 315,095 +0.04(+2.44%)
Jun 12, 2025 1.660 1.710 1.620 1.640 533,337 -0.04(-2.38%)
Jun 11, 2025 1.830 1.850 1.680 1.680 991,952 -0.12(-6.67%)
Jun 10, 2025 1.770 1.820 1.680 1.800 1,428,919 +0.08(+4.65%)
Jun 09, 2025 1.800 1.800 1.690 1.720 689,763 -0.02(-1.15%)
Jun 06, 2025 1.620 1.780 1.570 1.740 1,242,964 +0.12(+7.41%)
Jun 05, 2025 1.660 1.710 1.610 1.620 446,142 -0.04(-2.41%)
Jun 04, 2025 1.730 1.730 1.610 1.660 757,660 -0.06(-3.49%)
Jun 03, 2025 1.660 1.840 1.660 1.720 2,626,073 +0.15(+9.55%)
Jun 02, 2025 1.470 1.580 1.470 1.570 1,222,550 +0.13(+9.03%)
May 30, 2025 1.440 1.470 1.420 1.440 397,774 +0.00(+0.00%)
May 29, 2025 1.470 1.510 1.440 1.440 396,149 -0.03(-2.04%)
May 28, 2025 1.460 1.550 1.460 1.470 600,550 +0.02(+1.38%)
May 27, 2025 1.430 1.480 1.400 1.450 583,691 -0.02(-1.36%)
May 26, 2025 1.400 1.470 1.400 1.470 177,854 +0.05(+3.52%)
May 23, 2025 1.350 1.420 1.330 1.420 555,540 +0.04(+2.90%)
May 22, 2025 1.340 1.400 1.340 1.380 249,291 +0.04(+2.99%)
May 21, 2025 1.350 1.410 1.330 1.340 461,833 -0.01(-0.74%)
May 20, 2025 1.300 1.360 1.290 1.350 306,009 +0.08(+6.30%)
May 16, 2025 1.270 0 -0.01(-0.78%)
May 15, 2025 1.300 1.310 1.260 1.280 291,084 -0.01(-0.78%)
May 14, 2025 1.360 1.390 1.270 1.290 680,786 -0.13(-9.15%)
May 13, 2025 1.400 1.440 1.390 1.420 507,137 +0.04(+2.90%)
May 12, 2025 1.440 1.450 1.380 1.380 604,288 -0.05(-3.50%)
May 09, 2025 1.470 1.500 1.430 1.430 480,495 -0.01(-0.69%)
May 08, 2025 1.470 1.480 1.430 1.440 331,278 -0.01(-0.69%)
May 07, 2025 1.530 1.540 1.440 1.450 562,951 -0.03(-2.03%)
May 06, 2025 1.430 1.550 1.430 1.480 1,042,202 +0.04(+2.78%)
May 05, 2025 1.490 1.490 1.410 1.440 565,002 -0.02(-1.37%)
May 02, 2025 1.500 1.510 1.440 1.460 606,656 +0.02(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.