Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.240 +0.030 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.210	1.260	1.210	1.240	557,289	+0.03(+2.48%)
Aug 21, 2025	1.180	1.210	1.170	1.210	427,956	+0.03(+2.54%)
Aug 20, 2025	1.190	1.190	1.130	1.180	470,461	+0.00(+0.00%)
Aug 19, 2025	1.250	1.300	1.170	1.180	1,176,109	-0.06(-4.84%)
Aug 18, 2025	1.240	1.250	1.200	1.240	372,224	-0.03(-2.36%)
Aug 15, 2025	1.240	1.280	1.220	1.270	1,008,739	+0.04(+3.25%)
Aug 14, 2025	1.200	1.260	1.190	1.230	618,847	+0.02(+1.65%)
Aug 13, 2025	1.230	1.230	1.170	1.210	839,533	-0.02(-1.63%)
Aug 12, 2025	1.200	1.250	1.200	1.230	607,738	+0.03(+2.50%)
Aug 11, 2025	1.260	1.260	1.190	1.200	491,845	-0.06(-4.76%)
Aug 08, 2025	1.220	1.300	1.200	1.260	1,617,009	+0.08(+6.78%)
Aug 07, 2025	1.130	1.200	1.120	1.180	1,632,115	+0.06(+5.36%)
Aug 06, 2025	1.120	1.140	1.070	1.120	2,122,659	+0.04(+3.70%)
Aug 05, 2025	1.080	1.110	1.060	1.080	884,654	+0.02(+1.89%)
Aug 01, 2025				1.060	0	-0.02(-1.85%)
Jul 31, 2025	1.110	1.140	1.040	1.080	1,157,147	-0.04(-3.57%)
Jul 30, 2025	1.020	1.150	1.020	1.120	2,419,699	+0.08(+7.69%)
Jul 29, 2025	1.140	1.160	1.000	1.040	3,247,460	-0.11(-9.57%)
Jul 28, 2025	1.250	1.250	1.110	1.150	1,455,730	-0.07(-5.74%)
Jul 25, 2025	1.200	1.270	1.200	1.220	789,181	+0.01(+0.83%)
Jul 24, 2025	1.260	1.270	1.180	1.210	1,705,521	-0.05(-3.97%)
Jul 23, 2025	1.250	1.350	1.220	1.260	2,111,193	+0.04(+3.28%)
Jul 22, 2025	1.170	1.270	1.070	1.220	4,722,097	-0.01(-0.81%)
Jul 21, 2025	1.380	1.380	1.220	1.230	4,537,732	-0.16(-11.51%)
Jul 18, 2025	1.190	1.500	1.110	1.390	10,739,409	-0.84(-37.67%)
Jul 17, 2025	3.190	3.220	1.410	2.230	8,948,146	-0.91(-28.98%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices