Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.600 3.620 3.480 3.480 65,310 -0.18(-4.92%)
Jan 30, 2013 3.690 3.770 3.630 3.660 27,459 +0.02(+0.55%)
Jan 29, 2013 3.790 3.830 3.605 3.640 252,417 -0.12(-3.19%)
Jan 28, 2013 3.780 3.870 3.680 3.760 43,575 -0.03(-0.79%)
Jan 25, 2013 3.850 3.850 3.740 3.790 47,847 -0.09(-2.32%)
Jan 24, 2013 3.730 3.950 3.720 3.880 155,075 +0.16(+4.30%)
Jan 23, 2013 3.820 3.830 3.670 3.720 60,628 -0.14(-3.63%)
Jan 22, 2013 4.000 4.000 3.810 3.860 62,709 -0.14(-3.50%)
Jan 21, 2013 3.960 4.050 3.860 4.000 22,106 +0.04(+1.01%)
Jan 18, 2013 4.040 4.100 3.960 3.960 78,045 +0.04(+1.02%)
Jan 17, 2013 3.870 3.980 3.870 3.920 46,184 +0.06(+1.55%)
Jan 16, 2013 3.950 3.970 3.810 3.860 56,819 -0.08(-2.03%)
Jan 15, 2013 3.890 4.040 3.850 3.940 49,766 +0.04(+1.03%)
Jan 14, 2013 3.860 4.080 3.840 3.900 104,932 +0.00(+0.00%)
Jan 11, 2013 4.020 4.190 3.840 3.900 160,372 -0.15(-3.70%)
Jan 10, 2013 3.900 4.180 3.840 4.050 128,185 +0.18(+4.65%)
Jan 09, 2013 3.890 3.890 3.630 3.870 56,443 -0.02(-0.51%)
Jan 08, 2013 3.960 3.960 3.780 3.890 60,372 -0.06(-1.52%)
Jan 07, 2013 3.460 3.950 3.430 3.950 105,212 +0.49(+14.16%)
Jan 04, 2013 3.290 3.480 3.240 3.460 61,915 +0.18(+5.49%)
Jan 03, 2013 3.290 3.320 3.240 3.280 43,142 -0.02(-0.61%)
Jan 02, 2013 3.190 3.350 3.140 3.300 70,825 +0.16(+5.10%)
Dec 31, 2012 3.140 3.140 3.140 0 -0.03(-0.95%)
Dec 28, 2012 3.240 3.240 3.140 3.170 60,693 -0.13(-3.94%)
Dec 27, 2012 3.360 3.360 3.230 3.300 51,644 -0.06(-1.79%)
Dec 24, 2012 3.360 3.360 3.360 0 -0.01(-0.30%)
Dec 21, 2012 3.380 3.410 3.350 3.370 127,161 -0.07(-2.03%)
Dec 20, 2012 3.440 3.490 3.410 3.440 23,850 +0.02(+0.58%)
Dec 19, 2012 3.420 3.490 3.350 3.420 113,983 -0.04(-1.16%)
Dec 18, 2012 3.410 3.480 3.300 3.460 65,238 +0.05(+1.47%)
Dec 17, 2012 3.380 3.420 3.330 3.410 54,906 +0.04(+1.19%)
Dec 14, 2012 3.400 3.410 3.340 3.370 41,144 -0.04(-1.17%)
Dec 13, 2012 3.350 3.410 3.300 3.410 77,942 +0.05(+1.49%)
Dec 12, 2012 3.380 3.460 3.360 3.360 50,588 -0.09(-2.61%)
Dec 11, 2012 3.470 3.600 3.380 3.450 65,604 -0.04(-1.15%)
Dec 10, 2012 3.340 3.500 3.330 3.490 42,700 +0.15(+4.49%)
Dec 07, 2012 3.400 3.400 3.330 3.340 39,500 -0.01(-0.30%)
Dec 06, 2012 3.380 3.410 3.330 3.350 39,940 -0.01(-0.30%)
Dec 05, 2012 3.480 3.480 3.340 3.360 59,297 -0.14(-4.00%)
Dec 04, 2012 3.330 3.500 3.270 3.500 77,359 +0.10(+2.94%)
Nov 30, 2012 3.530 3.570 3.400 3.400 89,595 -0.17(-4.76%)
Nov 29, 2012 3.670 3.670 3.480 3.570 34,901 -0.05(-1.38%)
Nov 28, 2012 3.580 3.670 3.500 3.620 50,070 -0.05(-1.36%)
Nov 27, 2012 3.640 3.700 3.580 3.670 27,821 +0.01(+0.27%)
Nov 26, 2012 3.650 3.700 3.550 3.660 45,326 +0.02(+0.55%)
Nov 24, 2012 3.470 3.720 3.450 3.640 43,882 +0.00(+0.00%)
Nov 23, 2012 3.470 3.720 3.450 3.640 43,882 +0.24(+7.06%)
Nov 22, 2012 3.470 3.500 3.400 3.400 7,629 -0.09(-2.58%)
Nov 21, 2012 3.310 3.570 3.310 3.490 76,690 +0.10(+2.95%)
Nov 20, 2012 3.650 3.650 3.380 3.390 67,920 -0.28(-7.63%)
Nov 19, 2012 3.810 3.810 3.650 3.670 43,806 +0.10(+2.80%)
Nov 16, 2012 3.320 3.660 3.200 3.570 104,438 +0.17(+5.00%)
Nov 15, 2012 3.560 3.700 3.400 3.400 122,178 -0.20(-5.56%)
Nov 14, 2012 3.910 3.910 3.570 3.600 71,710 -0.25(-6.49%)
Nov 13, 2012 3.900 3.950 3.830 3.850 74,434 -0.10(-2.53%)
Nov 12, 2012 4.100 4.140 3.910 3.950 33,300 -0.06(-1.50%)
Nov 09, 2012 4.280 4.280 3.880 4.010 91,519 -0.21(-4.98%)
Nov 08, 2012 3.730 4.220 3.690 4.220 160,681 +0.46(+12.23%)
Nov 07, 2012 4.040 4.050 3.660 3.760 150,428 -0.32(-7.84%)
Nov 06, 2012 3.850 4.150 3.840 4.080 119,550 +0.29(+7.65%)
Nov 05, 2012 3.550 3.830 3.530 3.790 51,524 +0.27(+7.67%)
Nov 02, 2012 3.540 3.640 3.490 3.520 26,890 -0.08(-2.22%)
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.