Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 3.550 3.610 3.500 3.600 31,619 +0.05(+1.41%)
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%)
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.