Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3250 -0.0075 (-2.26%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.510 3.690 3.510 3.550 117,031 +0.05(+1.43%)
Oct 30, 2012 3.580 3.580 3.410 3.500 40,128 -0.06(-1.69%)
Oct 29, 2012 3.650 3.650 3.540 3.560 36,359 -0.12(-3.26%)
Oct 26, 2012 3.640 3.680 3.580 3.680 30,653 +0.09(+2.51%)
Oct 25, 2012 3.710 3.750 3.590 3.590 55,963 -0.05(-1.37%)
Oct 24, 2012 3.640 3.720 3.590 3.640 52,153 +0.01(+0.28%)
Oct 23, 2012 3.700 3.710 3.560 3.630 91,795 +0.03(+0.83%)
Oct 19, 2012 3.800 3.800 3.570 3.600 96,772 -0.15(-4.00%)
Oct 18, 2012 3.850 3.880 3.730 3.750 44,800 -0.10(-2.60%)
Oct 17, 2012 3.790 3.910 3.720 3.850 63,382 +0.07(+1.85%)
Oct 16, 2012 3.620 3.790 3.620 3.780 94,122 +0.16(+4.42%)
Oct 15, 2012 3.860 3.860 3.600 3.620 124,159 -0.24(-6.22%)
Oct 12, 2012 4.040 4.040 3.810 3.860 55,117 -0.16(-3.98%)
Oct 11, 2012 3.620 4.080 3.620 4.020 232,725 +0.11(+2.81%)
Oct 10, 2012 4.030 4.030 3.680 3.910 216,174 -0.15(-3.69%)
Oct 09, 2012 4.210 4.270 4.050 4.060 166,935 -0.25(-5.80%)
Oct 05, 2012 4.310 4.310 4.310 0 -0.16(-3.58%)
Oct 04, 2012 4.460 4.500 4.380 4.470 80,185 +0.07(+1.59%)
Oct 03, 2012 4.420 4.430 4.120 4.400 155,200 -0.02(-0.45%)
Oct 02, 2012 4.590 4.590 4.400 4.420 109,808 -0.14(-3.07%)
Oct 01, 2012 4.620 4.700 4.500 4.560 91,848 +0.01(+0.22%)
Sep 28, 2012 4.630 4.820 4.450 4.550 200,903 -0.08(-1.73%)
Sep 27, 2012 4.610 4.750 4.500 4.630 323,141 +0.08(+1.76%)
Sep 26, 2012 4.550 4.770 4.350 4.550 351,194 -0.05(-1.09%)
Sep 25, 2012 4.700 4.830 4.510 4.600 402,184 -0.04(-0.86%)
Sep 24, 2012 4.560 4.770 4.330 4.640 287,454 +0.10(+2.20%)
Sep 21, 2012 4.920 5.110 4.540 4.540 317,428 -0.23(-4.82%)
Sep 20, 2012 5.040 5.280 4.710 4.770 579,838 -0.14(-2.85%)
Sep 19, 2012 4.450 4.920 4.370 4.910 386,375 +0.62(+14.45%)
Sep 18, 2012 3.860 4.290 3.830 4.290 314,577 +0.45(+11.72%)
Sep 17, 2012 3.880 4.160 3.800 3.840 127,412 -0.04(-1.03%)
Sep 14, 2012 3.760 3.990 3.700 3.880 148,892 +0.20(+5.43%)
Sep 13, 2012 3.460 3.750 3.420 3.680 107,114 +0.23(+6.67%)
Sep 12, 2012 3.610 3.670 3.410 3.450 114,785 -0.14(-3.90%)
Sep 11, 2012 3.660 3.790 3.540 3.590 62,004 -0.07(-1.91%)
Sep 10, 2012 3.830 3.880 3.600 3.660 92,914 -0.12(-3.17%)
Sep 07, 2012 3.580 3.800 3.560 3.780 203,751 +0.26(+7.39%)
Sep 06, 2012 3.420 3.550 3.270 3.520 166,746 +0.18(+5.39%)
Sep 05, 2012 3.500 3.590 3.200 3.340 396,659 -0.16(-4.57%)
Sep 04, 2012 2.850 3.670 2.820 3.500 419,326 +0.68(+24.11%)
Aug 31, 2012 2.820 2.820 2.820 0 +0.08(+2.92%)
Aug 30, 2012 2.850 2.910 2.700 2.740 62,496 -0.10(-3.52%)
Aug 29, 2012 2.940 2.940 2.670 2.840 89,481 +0.31(+12.25%)
Aug 27, 2012 2.360 2.570 2.360 2.530 74,633 +0.16(+6.75%)
Aug 24, 2012 2.350 2.390 2.300 2.370 43,680 +0.01(+0.42%)
Aug 23, 2012 2.310 2.390 2.280 2.360 86,169 +0.08(+3.51%)
Aug 22, 2012 2.350 2.370 2.270 2.280 32,215 -0.08(-3.39%)
Aug 21, 2012 2.400 2.410 2.340 2.360 72,527 -0.01(-0.42%)
Aug 20, 2012 2.400 2.410 2.350 2.370 25,420 -0.03(-1.25%)
Aug 17, 2012 2.430 2.430 2.360 2.400 85,411 +0.04(+1.69%)
Aug 16, 2012 2.280 2.370 2.280 2.360 50,954 +0.08(+3.51%)
Aug 15, 2012 2.310 2.310 2.240 2.280 65,720 +0.00(+0.00%)
Aug 14, 2012 2.280 2.320 2.230 2.280 66,578 +0.00(+0.00%)
Aug 13, 2012 2.470 2.510 2.250 2.280 158,120 -0.19(-7.69%)
Aug 11, 2012 2.540 2.540 2.410 2.470 28,907 +0.00(+0.00%)
Aug 10, 2012 2.540 2.540 2.410 2.470 28,907 -0.02(-0.80%)
Aug 09, 2012 2.490 2.530 2.460 2.490 19,727 +0.01(+0.40%)
Aug 08, 2012 2.580 2.580 2.470 2.480 33,915 -0.06(-2.36%)
Aug 07, 2012 2.640 2.640 2.500 2.540 58,481 +0.03(+1.20%)
Aug 03, 2012 2.510 2.510 2.510 0 -0.05(-1.95%)
Aug 02, 2012 2.500 2.600 2.450 2.560 47,926 +0.05(+1.99%)
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.