Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.930 5.930 5.490 5.490 148,033 -0.17(-3.00%)
Feb 26, 2009 5.540 5.820 5.450 5.660 163,035 +0.21(+3.85%)
Feb 25, 2009 5.500 5.500 5.430 5.450 115,220 -0.05(-0.91%)
Feb 24, 2009 5.710 5.790 5.380 5.500 145,823 -0.13(-2.31%)
Feb 23, 2009 6.050 6.050 5.600 5.630 146,682 -0.41(-6.79%)
Feb 20, 2009 5.750 6.050 5.750 6.040 187,936 +0.37(+6.53%)
Feb 19, 2009 5.750 5.760 5.600 5.670 102,054 +0.00(+0.00%)
Feb 18, 2009 5.970 6.000 5.500 5.670 142,464 -0.31(-5.18%)
Feb 17, 2009 6.150 6.200 5.940 5.980 155,707 -0.02(-0.33%)
Feb 13, 2009 6.180 6.200 5.930 6.000 105,510 -0.09(-1.48%)
Feb 12, 2009 6.090 6.160 6.010 6.090 53,864 +0.01(+0.16%)
Feb 11, 2009 5.970 6.140 5.930 6.080 290,315 +0.04(+0.66%)
Feb 10, 2009 6.200 6.310 6.000 6.040 205,905 -0.06(-0.98%)
Feb 09, 2009 6.000 6.200 5.950 6.100 310,937 +0.07(+1.16%)
Feb 06, 2009 6.450 6.450 5.900 6.030 528,958 -0.50(-7.66%)
Feb 05, 2009 6.030 6.640 5.950 6.530 471,146 +0.63(+10.68%)
Feb 04, 2009 5.100 5.950 5.100 5.900 461,357 +0.90(+18.00%)
Feb 03, 2009 4.830 5.000 4.830 5.000 165,514 +0.15(+3.09%)
Feb 02, 2009 4.850 4.850 4.780 4.850 133,970 +0.00(+0.00%)
Jan 30, 2009 4.990 5.000 4.800 4.850 138,269 +0.00(+0.00%)
Jan 29, 2009 4.760 4.860 4.760 4.850 106,673 +0.09(+1.89%)
Jan 28, 2009 4.800 4.850 4.730 4.760 150,761 -0.06(-1.24%)
Jan 27, 2009 4.840 4.850 4.720 4.820 192,699 +0.10(+2.12%)
Jan 26, 2009 5.000 5.000 4.700 4.720 245,595 -0.13(-2.68%)
Jan 23, 2009 4.710 4.900 4.710 4.850 235,995 +0.13(+2.75%)
Jan 22, 2009 4.640 4.840 4.530 4.720 65,660 +0.18(+3.96%)
Jan 21, 2009 4.480 4.580 4.300 4.540 23,400 +0.08(+1.79%)
Jan 20, 2009 4.740 4.740 4.380 4.460 52,893 -0.04(-0.89%)
Jan 19, 2009 4.490 4.550 4.460 4.500 8,290 -0.01(-0.22%)
Jan 16, 2009 4.550 4.700 4.460 4.510 138,268 +0.01(+0.22%)
Jan 15, 2009 4.290 4.520 4.230 4.500 91,066 +0.21(+4.90%)
Jan 14, 2009 4.300 4.370 4.230 4.290 27,505 -0.12(-2.72%)
Jan 13, 2009 4.400 4.500 4.350 4.410 28,106 -0.08(-1.78%)
Jan 12, 2009 4.890 4.900 4.360 4.490 101,726 -0.40(-8.18%)
Jan 09, 2009 4.800 4.910 4.770 4.890 51,611 +0.01(+0.20%)
Jan 08, 2009 4.900 5.000 4.770 4.880 52,360 -0.02(-0.41%)
Jan 07, 2009 5.200 5.200 4.800 4.900 85,369 -0.20(-3.92%)
Jan 06, 2009 5.100 5.160 4.920 5.100 241,545 +0.01(+0.20%)
Jan 05, 2009 4.750 5.260 4.500 5.090 155,101 +0.39(+8.30%)
Jan 02, 2009 4.610 4.720 4.500 4.700 108,163 +0.20(+4.44%)
Jan 01, 2009 4.410 4.520 4.210 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.410 4.520 4.210 4.500 93,860 +0.17(+3.93%)
Dec 30, 2008 4.120 4.400 4.060 4.330 148,120 +0.22(+5.35%)
Dec 29, 2008 4.180 4.220 4.000 4.110 146,355 +0.12(+3.01%)
Dec 24, 2008 3.920 3.990 3.850 3.990 34,945 +0.08(+2.05%)
Dec 23, 2008 3.920 4.030 3.860 3.910 75,700 -0.09(-2.25%)
Dec 22, 2008 4.110 4.150 3.850 4.000 56,464 -0.15(-3.61%)
Dec 19, 2008 4.300 4.320 4.080 4.150 59,581 -0.09(-2.12%)
Dec 18, 2008 4.350 4.750 4.200 4.240 106,852 +0.29(+7.34%)
Dec 17, 2008 4.090 4.090 3.950 3.950 3,572 +0.03(+0.77%)
Dec 16, 2008 4.000 4.080 3.780 3.920 80,852 -0.08(-2.00%)
Dec 15, 2008 3.980 4.180 3.930 4.000 76,195 -0.08(-1.96%)
Dec 12, 2008 3.840 4.150 3.760 4.080 36,800 +0.17(+4.35%)
Dec 11, 2008 4.010 4.250 3.910 3.910 41,591 +0.07(+1.82%)
Dec 10, 2008 3.800 4.280 3.790 3.840 113,467 +0.09(+2.40%)
Dec 09, 2008 3.400 3.770 3.400 3.750 40,250 +0.25(+7.14%)
Dec 08, 2008 3.500 3.590 3.470 3.500 82,764 +0.12(+3.55%)
Dec 05, 2008 3.290 3.380 3.130 3.380 33,928 +0.11(+3.36%)
Dec 04, 2008 3.150 3.460 3.100 3.270 73,255 +0.12(+3.81%)
Dec 03, 2008 3.060 3.240 3.060 3.150 190,669 -0.04(-1.25%)
Dec 02, 2008 3.150 3.270 3.070 3.190 58,390 +0.04(+1.27%)
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.