Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 +0.0050 (+1.54%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.40 18.45 18.12 18.37 103,112 +0.03(+0.16%)
Jan 28, 2011 18.50 18.64 18.20 18.34 285,547 -0.10(-0.54%)
Jan 27, 2011 18.65 18.70 18.02 18.44 712,757 +0.04(+0.22%)
Jan 26, 2011 17.98 18.65 17.85 18.40 409,075 +0.25(+1.38%)
Jan 25, 2011 18.13 18.20 17.70 18.15 213,648 +0.00(+0.00%)
Jan 24, 2011 17.72 18.19 17.71 18.15 246,752 +0.30(+1.68%)
Jan 21, 2011 17.81 18.07 17.60 17.85 111,382 +0.04(+0.22%)
Jan 20, 2011 17.91 18.37 17.60 17.81 300,974 -0.29(-1.60%)
Jan 19, 2011 18.85 18.85 17.81 18.10 536,313 -0.44(-2.37%)
Jan 18, 2011 17.18 19.60 17.17 18.54 633,502 +1.37(+7.98%)
Jan 17, 2011 16.94 17.43 16.77 17.17 125,032 +0.47(+2.81%)
Jan 14, 2011 15.80 16.70 15.71 16.70 288,870 +0.45(+2.77%)
Jan 13, 2011 16.62 17.10 16.01 16.25 340,470 -0.40(-2.40%)
Jan 12, 2011 15.00 16.84 15.00 16.65 506,967 +1.55(+10.26%)
Jan 11, 2011 14.42 15.30 14.35 15.10 266,810 +0.75(+5.23%)
Jan 10, 2011 14.13 14.35 13.99 14.35 111,748 +0.22(+1.56%)
Jan 07, 2011 14.00 14.20 13.90 14.13 105,362 +0.01(+0.07%)
Jan 06, 2011 14.17 14.39 14.04 14.12 117,787 -0.24(-1.67%)
Jan 05, 2011 13.95 14.50 13.95 14.36 120,524 -0.06(-0.42%)
Jan 04, 2011 14.35 14.52 14.08 14.42 219,198 +0.12(+0.84%)
Dec 31, 2010 14.03 14.35 13.96 14.30 66,985 +0.36(+2.58%)
Dec 30, 2010 14.23 14.45 13.78 13.94 150,237 -0.15(-1.06%)
Dec 29, 2010 13.50 14.20 13.50 14.09 232,007 +0.74(+5.54%)
Dec 24, 2010 13.30 13.35 13.30 13.35 700 +0.07(+0.53%)
Dec 23, 2010 13.31 13.49 13.22 13.28 47,134 -0.11(-0.82%)
Dec 22, 2010 13.21 13.46 13.21 13.39 54,057 -0.05(-0.37%)
Dec 21, 2010 13.20 13.53 13.20 13.44 97,917 +0.18(+1.36%)
Dec 20, 2010 13.51 13.60 13.26 13.26 194,778 -0.48(-3.49%)
Dec 17, 2010 12.84 13.75 12.84 13.74 243,864 +0.79(+6.10%)
Dec 16, 2010 12.99 13.00 12.86 12.95 123,974 +0.00(+0.00%)
Dec 15, 2010 12.83 13.11 12.64 12.95 222,385 -0.34(-2.56%)
Dec 14, 2010 13.35 13.58 13.21 13.29 236,045 -0.13(-0.97%)
Dec 13, 2010 13.49 13.98 13.20 13.42 621,913 -0.13(-0.96%)
Dec 10, 2010 11.19 13.65 11.19 13.55 1,159,680 +2.20(+19.38%)
Dec 09, 2010 10.35 11.35 10.35 11.35 1,115,669 +1.06(+10.30%)
Dec 08, 2010 10.29 10.29 9.930 10.29 106,928 +0.07(+0.68%)
Dec 07, 2010 9.920 10.30 9.920 10.22 266,951 +0.27(+2.71%)
Dec 06, 2010 10.20 10.20 9.800 9.950 323,438 -0.15(-1.49%)
Dec 03, 2010 10.00 10.18 9.730 10.10 397,199 +0.11(+1.10%)
Dec 02, 2010 9.690 10.00 9.690 9.990 284,386 +0.23(+2.36%)
Dec 01, 2010 9.400 9.760 9.370 9.760 169,347 +0.54(+5.86%)
Nov 30, 2010 8.950 9.390 8.940 9.220 56,451 +0.28(+3.13%)
Nov 29, 2010 9.020 9.230 8.900 8.940 47,332 -0.29(-3.14%)
Nov 26, 2010 9.120 9.320 9.120 9.230 18,546 -0.13(-1.39%)
Nov 25, 2010 9.250 9.410 9.110 9.360 64,122 +0.08(+0.86%)
Nov 24, 2010 9.090 9.280 9.090 9.280 25,750 +0.12(+1.31%)
Nov 23, 2010 9.280 9.330 9.160 9.160 56,890 -0.13(-1.40%)
Nov 22, 2010 9.200 9.380 9.160 9.290 44,695 -0.09(-0.96%)
Nov 19, 2010 9.370 9.440 9.180 9.380 36,619 +0.04(+0.43%)
Nov 18, 2010 9.340 9.360 9.150 9.340 136,866 +0.34(+3.78%)
Nov 17, 2010 8.680 9.020 8.630 9.000 81,544 +0.32(+3.69%)
Nov 16, 2010 8.950 8.950 8.680 8.680 63,265 -0.29(-3.23%)
Nov 15, 2010 9.250 9.300 8.950 8.970 61,917 -0.15(-1.64%)
Nov 12, 2010 9.450 9.700 9.120 9.120 112,162 -0.54(-5.59%)
Nov 11, 2010 9.650 9.750 9.450 9.660 49,753 +0.04(+0.42%)
Nov 10, 2010 9.520 9.760 9.300 9.620 135,094 +0.00(+0.00%)
Nov 09, 2010 9.890 10.05 9.510 9.620 177,869 -0.26(-2.63%)
Nov 08, 2010 9.460 9.890 9.440 9.880 83,239 +0.41(+4.33%)
Nov 05, 2010 9.150 9.500 9.150 9.470 53,826 -0.03(-0.32%)
Nov 04, 2010 9.200 9.500 9.090 9.500 127,610 +0.42(+4.63%)
Nov 03, 2010 9.250 9.250 8.840 9.080 47,326 -0.15(-1.63%)
Nov 02, 2010 9.160 9.230 9.120 9.230 20,432 +0.03(+0.33%)
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.