Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3325 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.250 1.300 1.230 1.230 29,885 -0.02(-1.60%)
Nov 28, 2013 1.220 1.300 1.220 1.250 30,900 +0.03(+2.46%)
Nov 27, 2013 1.290 1.290 1.220 1.220 56,156 -0.07(-5.43%)
Nov 26, 2013 1.190 1.290 1.150 1.290 838,537 +0.10(+8.40%)
Nov 25, 2013 1.190 1.200 1.170 1.190 57,873 +0.03(+2.59%)
Nov 22, 2013 1.170 1.220 1.160 1.160 59,636 +0.01(+0.87%)
Nov 21, 2013 1.120 1.170 1.120 1.150 41,864 +0.01(+0.88%)
Nov 20, 2013 1.210 1.240 1.110 1.140 82,640 -0.10(-8.06%)
Nov 19, 2013 1.290 1.320 1.240 1.240 64,135 -0.06(-4.62%)
Nov 18, 2013 1.280 1.340 1.280 1.300 48,565 -0.03(-2.26%)
Nov 15, 2013 1.380 1.390 1.300 1.330 34,237 -0.05(-3.62%)
Nov 14, 2013 1.420 1.420 1.380 1.380 24,472 -0.03(-2.13%)
Nov 13, 2013 1.440 1.440 1.400 1.410 25,871 -0.03(-2.08%)
Nov 12, 2013 1.450 1.450 1.380 1.440 39,352 -0.01(-0.69%)
Nov 11, 2013 1.400 1.460 1.400 1.450 41,063 +0.02(+1.40%)
Nov 08, 2013 1.390 1.440 1.380 1.430 18,735 +0.00(+0.00%)
Nov 07, 2013 1.420 1.450 1.400 1.430 58,314 +0.00(+0.00%)
Nov 06, 2013 1.410 1.460 1.410 1.430 51,751 +0.04(+2.88%)
Nov 05, 2013 1.350 1.430 1.350 1.390 36,228 +0.04(+2.96%)
Nov 04, 2013 1.400 1.400 1.320 1.350 25,150 -0.03(-2.17%)
Nov 01, 2013 1.400 1.400 1.380 1.380 26,650 -0.02(-1.43%)
Oct 31, 2013 1.420 1.460 1.400 1.400 22,454 -0.04(-2.78%)
Oct 30, 2013 1.490 1.500 1.420 1.440 42,012 -0.04(-2.70%)
Oct 29, 2013 1.520 1.520 1.460 1.480 38,702 -0.04(-2.63%)
Oct 28, 2013 1.620 1.620 1.510 1.520 34,231 -0.08(-5.00%)
Oct 25, 2013 1.610 1.620 1.560 1.600 19,423 -0.03(-1.84%)
Oct 24, 2013 1.540 1.670 1.540 1.630 44,698 +0.09(+5.84%)
Oct 23, 2013 1.530 1.540 1.490 1.540 13,626 +0.01(+0.65%)
Oct 22, 2013 1.490 1.530 1.470 1.530 19,435 +0.04(+2.68%)
Oct 21, 2013 1.500 1.510 1.480 1.490 23,373 -0.01(-0.67%)
Oct 18, 2013 1.490 1.530 1.470 1.500 48,592 -0.05(-3.23%)
Oct 17, 2013 1.510 1.550 1.510 1.550 10,793 +0.08(+5.44%)
Oct 16, 2013 1.520 1.530 1.470 1.470 9,242 -0.04(-2.65%)
Oct 15, 2013 1.520 1.540 1.500 1.510 7,803 -0.02(-1.31%)
Oct 11, 2013 1.530 1.530 1.530 0 -0.02(-1.29%)
Oct 10, 2013 1.580 1.620 1.550 1.550 16,465 +0.01(+0.65%)
Oct 09, 2013 1.500 1.560 1.490 1.540 64,262 +0.03(+1.99%)
Oct 08, 2013 1.560 1.600 1.510 1.510 44,096 -0.09(-5.63%)
Oct 07, 2013 1.600 1.650 1.590 1.600 39,878 -0.01(-0.62%)
Oct 04, 2013 1.700 1.730 1.570 1.610 38,931 -0.10(-5.85%)
Oct 03, 2013 1.800 1.840 1.710 1.710 21,992 -0.11(-6.04%)
Oct 02, 2013 1.690 1.980 1.690 1.820 112,709 +0.08(+4.60%)
Oct 01, 2013 1.510 1.740 1.510 1.740 179,788 +0.21(+13.73%)
Sep 30, 2013 1.500 1.530 1.490 1.530 44,902 +0.02(+1.32%)
Sep 27, 2013 1.550 1.550 1.500 1.510 48,280 +0.01(+0.67%)
Sep 26, 2013 1.470 1.520 1.470 1.500 120,397 +0.05(+3.45%)
Sep 25, 2013 1.410 1.470 1.400 1.450 130,294 +0.02(+1.40%)
Sep 24, 2013 1.360 1.440 1.350 1.430 101,516 +0.07(+5.15%)
Sep 23, 2013 1.470 1.470 1.360 1.360 61,712 -0.09(-6.21%)
Sep 20, 2013 1.510 1.520 1.410 1.450 156,148 -0.08(-5.23%)
Sep 19, 2013 1.540 1.550 1.490 1.530 166,550 -0.02(-1.29%)
Sep 18, 2013 1.510 1.580 1.490 1.550 133,539 +0.06(+4.03%)
Sep 17, 2013 1.550 1.550 1.490 1.490 288,890 -0.05(-3.25%)
Sep 16, 2013 1.600 2.330 1.360 1.540 1,208,162 -0.79(-33.91%)
Sep 13, 2013 2.290 2.380 2.250 2.330 37,250 +0.03(+1.30%)
Sep 12, 2013 2.300 2.310 2.260 2.300 24,801 -0.04(-1.71%)
Sep 11, 2013 2.320 2.350 2.270 2.340 14,213 -0.02(-0.85%)
Sep 10, 2013 2.270 2.430 2.270 2.360 22,976 -0.07(-2.88%)
Sep 09, 2013 2.170 2.450 2.170 2.430 33,950 +0.12(+5.19%)
Sep 06, 2013 2.250 2.320 2.240 2.310 24,626 +0.09(+4.05%)
Sep 05, 2013 2.320 2.320 2.200 2.220 28,425 -0.09(-3.90%)
Sep 04, 2013 2.210 2.320 2.210 2.310 47,809 +0.11(+5.00%)
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.