Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.23 12.23 11.98 12.01 102,260 -0.24(-1.96%)
Feb 28, 2008 12.00 12.30 11.98 12.25 121,431 -0.03(-0.24%)
Feb 27, 2008 12.00 12.31 12.00 12.28 132,213 +0.03(+0.24%)
Feb 26, 2008 12.35 12.35 12.01 12.25 163,820 -0.09(-0.73%)
Feb 25, 2008 12.00 12.40 11.85 12.34 152,092 +0.14(+1.15%)
Feb 22, 2008 11.51 12.21 11.32 12.20 263,538 +0.85(+7.49%)
Feb 21, 2008 11.50 12.17 11.35 11.35 292,208 -0.03(-0.26%)
Feb 20, 2008 11.02 11.38 10.86 11.38 375,211 +0.38(+3.45%)
Feb 19, 2008 11.07 11.12 10.95 11.00 298,066 +0.38(+3.58%)
Feb 18, 2008 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Feb 15, 2008 10.36 10.74 10.09 10.62 179,883 +0.38(+3.71%)
Feb 14, 2008 10.33 10.40 10.10 10.24 67,851 -0.03(-0.29%)
Feb 13, 2008 10.19 10.35 9.890 10.27 175,166 +0.13(+1.28%)
Feb 12, 2008 10.50 10.51 10.05 10.14 113,807 -0.33(-3.15%)
Feb 11, 2008 10.43 10.65 10.39 10.47 65,568 -0.06(-0.57%)
Feb 08, 2008 10.30 10.63 10.26 10.53 203,687 +0.18(+1.74%)
Feb 07, 2008 10.20 10.46 10.16 10.35 81,806 +0.10(+0.98%)
Feb 06, 2008 10.60 10.65 10.25 10.25 126,810 -0.39(-3.67%)
Feb 05, 2008 10.60 10.78 10.41 10.64 125,783 -0.16(-1.48%)
Feb 04, 2008 11.19 11.19 10.76 10.80 183,706 -0.32(-2.88%)
Feb 01, 2008 10.99 11.19 10.79 11.12 239,340 +0.41(+3.83%)
Jan 31, 2008 10.70 10.90 10.60 10.71 227,870 +0.11(+1.04%)
Jan 30, 2008 10.61 10.85 10.60 10.60 180,854 +0.00(+0.00%)
Jan 29, 2008 10.72 10.72 10.48 10.60 510,670 -0.18(-1.67%)
Jan 28, 2008 10.83 10.87 10.59 10.78 198,391 -0.12(-1.10%)
Jan 25, 2008 11.25 11.40 10.51 10.90 243,885 -0.16(-1.45%)
Jan 24, 2008 11.36 11.36 10.91 11.06 185,002 +0.18(+1.65%)
Jan 23, 2008 10.82 10.88 10.21 10.88 118,658 +0.05(+0.46%)
Jan 22, 2008 10.01 11.00 9.580 10.83 621,008 +0.65(+6.39%)
Jan 21, 2008 10.70 10.75 10.10 10.18 115,763 -1.12(-9.91%)
Jan 18, 2008 11.45 11.62 10.86 11.30 273,890 -0.30(-2.59%)
Jan 17, 2008 11.88 12.22 11.60 11.60 139,628 -0.28(-2.36%)
Jan 16, 2008 12.09 12.35 11.63 11.88 268,079 -0.57(-4.58%)
Jan 15, 2008 13.10 13.21 12.33 12.45 99,884 -0.84(-6.32%)
Jan 14, 2008 13.28 13.45 13.02 13.29 259,303 +0.04(+0.30%)
Jan 11, 2008 13.38 13.49 13.13 13.25 74,337 -0.15(-1.12%)
Jan 10, 2008 12.92 13.40 12.92 13.40 193,259 +0.15(+1.13%)
Jan 09, 2008 13.40 13.57 12.90 13.25 174,043 -0.14(-1.05%)
Jan 08, 2008 13.45 13.58 13.29 13.39 159,373 +0.05(+0.37%)
Jan 07, 2008 13.00 13.44 12.88 13.34 428,864 +0.29(+2.22%)
Jan 04, 2008 13.40 13.43 12.77 13.05 158,064 -0.35(-2.61%)
Jan 03, 2008 13.50 13.70 13.32 13.40 662,448 -0.05(-0.37%)
Jan 02, 2008 13.10 13.58 13.10 13.45 452,433 +0.39(+2.99%)
Jan 01, 2008 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Dec 31, 2007 13.01 13.10 12.70 13.06 58,220 -0.06(-0.46%)
Dec 28, 2007 12.70 13.14 12.63 13.12 164,205 +0.35(+2.74%)
Dec 27, 2007 13.22 13.22 12.77 12.77 156,363 -0.53(-3.98%)
Dec 26, 2007 13.37 13.39 13.30 13.30 18,451 +0.00(+0.00%)
Dec 24, 2007 13.37 13.39 13.30 13.30 18,451 +0.02(+0.15%)
Dec 21, 2007 13.39 13.40 13.10 13.28 191,441 +0.11(+0.84%)
Dec 20, 2007 13.30 13.40 13.11 13.17 166,492 -0.13(-0.98%)
Dec 19, 2007 12.99 13.30 12.90 13.30 312,418 +0.45(+3.50%)
Dec 18, 2007 12.67 13.10 12.58 12.85 342,746 +0.25(+1.98%)
Dec 17, 2007 12.64 12.95 12.46 12.60 171,215 -0.09(-0.71%)
Dec 14, 2007 12.26 12.98 12.26 12.69 102,284 -0.13(-1.01%)
Dec 13, 2007 12.47 12.92 12.34 12.82 74,389 +0.26(+2.07%)
Dec 12, 2007 12.60 12.99 12.56 12.56 104,049 -0.06(-0.48%)
Dec 11, 2007 12.98 13.25 12.50 12.62 224,404 -0.15(-1.17%)
Dec 10, 2007 12.90 13.10 12.60 12.77 426,463 +0.65(+5.36%)
Dec 07, 2007 11.80 12.17 11.68 12.12 165,518 +0.25(+2.11%)
Dec 06, 2007 11.15 11.88 11.15 11.87 121,486 +0.38(+3.31%)
Dec 05, 2007 11.05 11.49 11.05 11.49 114,575 +0.19(+1.68%)
Dec 04, 2007 11.30 11.51 11.04 11.30 168,244 -0.01(-0.09%)
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.