Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0100 (-2.90%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.70 10.90 10.60 10.71 227,870 +0.11(+1.04%)
Jan 30, 2008 10.61 10.85 10.60 10.60 180,854 +0.00(+0.00%)
Jan 29, 2008 10.72 10.72 10.48 10.60 510,670 -0.18(-1.67%)
Jan 28, 2008 10.83 10.87 10.59 10.78 198,391 -0.12(-1.10%)
Jan 25, 2008 11.25 11.40 10.51 10.90 243,885 -0.16(-1.45%)
Jan 24, 2008 11.36 11.36 10.91 11.06 185,002 +0.18(+1.65%)
Jan 23, 2008 10.82 10.88 10.21 10.88 118,658 +0.05(+0.46%)
Jan 22, 2008 10.01 11.00 9.580 10.83 621,008 +0.65(+6.39%)
Jan 21, 2008 10.70 10.75 10.10 10.18 115,763 -1.12(-9.91%)
Jan 18, 2008 11.45 11.62 10.86 11.30 273,890 -0.30(-2.59%)
Jan 17, 2008 11.88 12.22 11.60 11.60 139,628 -0.28(-2.36%)
Jan 16, 2008 12.09 12.35 11.63 11.88 268,079 -0.57(-4.58%)
Jan 15, 2008 13.10 13.21 12.33 12.45 99,884 -0.84(-6.32%)
Jan 14, 2008 13.28 13.45 13.02 13.29 259,303 +0.04(+0.30%)
Jan 11, 2008 13.38 13.49 13.13 13.25 74,337 -0.15(-1.12%)
Jan 10, 2008 12.92 13.40 12.92 13.40 193,259 +0.15(+1.13%)
Jan 09, 2008 13.40 13.57 12.90 13.25 174,043 -0.14(-1.05%)
Jan 08, 2008 13.45 13.58 13.29 13.39 159,373 +0.05(+0.37%)
Jan 07, 2008 13.00 13.44 12.88 13.34 428,864 +0.29(+2.22%)
Jan 04, 2008 13.40 13.43 12.77 13.05 158,064 -0.35(-2.61%)
Jan 03, 2008 13.50 13.70 13.32 13.40 662,448 -0.05(-0.37%)
Jan 02, 2008 13.10 13.58 13.10 13.45 452,433 +0.39(+2.99%)
Jan 01, 2008 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Dec 31, 2007 13.01 13.10 12.70 13.06 58,220 -0.06(-0.46%)
Dec 28, 2007 12.70 13.14 12.63 13.12 164,205 +0.35(+2.74%)
Dec 27, 2007 13.22 13.22 12.77 12.77 156,363 -0.53(-3.98%)
Dec 26, 2007 13.37 13.39 13.30 13.30 18,451 +0.00(+0.00%)
Dec 24, 2007 13.37 13.39 13.30 13.30 18,451 +0.02(+0.15%)
Dec 21, 2007 13.39 13.40 13.10 13.28 191,441 +0.11(+0.84%)
Dec 20, 2007 13.30 13.40 13.11 13.17 166,492 -0.13(-0.98%)
Dec 19, 2007 12.99 13.30 12.90 13.30 312,418 +0.45(+3.50%)
Dec 18, 2007 12.67 13.10 12.58 12.85 342,746 +0.25(+1.98%)
Dec 17, 2007 12.64 12.95 12.46 12.60 171,215 -0.09(-0.71%)
Dec 14, 2007 12.26 12.98 12.26 12.69 102,284 -0.13(-1.01%)
Dec 13, 2007 12.47 12.92 12.34 12.82 74,389 +0.26(+2.07%)
Dec 12, 2007 12.60 12.99 12.56 12.56 104,049 -0.06(-0.48%)
Dec 11, 2007 12.98 13.25 12.50 12.62 224,404 -0.15(-1.17%)
Dec 10, 2007 12.90 13.10 12.60 12.77 426,463 +0.65(+5.36%)
Dec 07, 2007 11.80 12.17 11.68 12.12 165,518 +0.25(+2.11%)
Dec 06, 2007 11.15 11.88 11.15 11.87 121,486 +0.38(+3.31%)
Dec 05, 2007 11.05 11.49 11.05 11.49 114,575 +0.19(+1.68%)
Dec 04, 2007 11.30 11.51 11.04 11.30 168,244 -0.01(-0.09%)
Dec 03, 2007 10.99 11.31 10.95 11.31 150,432 +0.32(+2.91%)
Nov 30, 2007 10.88 11.04 10.70 10.99 373,742 +0.05(+0.46%)
Nov 29, 2007 10.91 11.12 10.73 10.94 128,895 -0.01(-0.09%)
Nov 28, 2007 10.43 10.96 10.39 10.95 147,110 +0.58(+5.59%)
Nov 27, 2007 10.80 10.94 10.23 10.37 229,014 -0.53(-4.86%)
Nov 26, 2007 11.30 11.33 10.84 10.90 138,530 -0.36(-3.20%)
Nov 23, 2007 10.96 11.35 10.95 11.26 182,269 +0.19(+1.72%)
Nov 21, 2007 11.47 11.60 11.07 11.07 208,028 -0.36(-3.15%)
Nov 20, 2007 11.44 11.60 11.28 11.43 145,613 +0.20(+1.78%)
Nov 19, 2007 11.36 11.65 11.19 11.23 129,617 -0.42(-3.61%)
Nov 16, 2007 11.50 11.65 11.15 11.65 338,536 +0.60(+5.43%)
Nov 15, 2007 11.25 11.37 10.93 11.05 232,990 -0.50(-4.33%)
Nov 14, 2007 11.21 11.63 11.21 11.55 174,813 +0.44(+3.96%)
Nov 13, 2007 10.85 11.31 10.85 11.11 121,189 +0.20(+1.83%)
Nov 12, 2007 11.00 11.30 10.61 10.91 287,859 -0.36(-3.19%)
Nov 09, 2007 11.30 11.30 11.01 11.27 138,644 +0.07(+0.63%)
Nov 08, 2007 11.00 11.38 11.00 11.20 208,230 +0.18(+1.63%)
Nov 07, 2007 11.00 11.12 10.88 11.02 379,965 +0.05(+0.46%)
Nov 06, 2007 11.04 11.05 10.82 10.97 92,470 +0.05(+0.46%)
Nov 05, 2007 11.05 11.19 10.79 10.92 116,502 -0.27(-2.41%)
Nov 02, 2007 11.46 11.46 11.00 11.19 253,389 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.