Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.300 3.320 3.240 3.260 65,606 -0.08(-2.40%)
Feb 27, 2013 3.330 3.440 3.310 3.340 60,940 +0.00(+0.00%)
Feb 26, 2013 3.310 3.360 3.270 3.340 58,799 +0.06(+1.83%)
Feb 25, 2013 3.310 3.410 3.250 3.280 99,420 +0.03(+0.92%)
Feb 22, 2013 3.290 3.300 3.250 3.250 18,916 +0.00(+0.00%)
Feb 21, 2013 3.280 3.410 3.240 3.250 62,752 -0.10(-2.99%)
Feb 20, 2013 3.460 3.490 3.320 3.350 92,077 -0.13(-3.74%)
Feb 19, 2013 3.550 3.550 3.460 3.480 18,805 -0.04(-1.14%)
Feb 15, 2013 3.520 3.520 3.520 0 -0.02(-0.56%)
Feb 14, 2013 3.530 3.560 3.510 3.540 19,200 +0.04(+1.14%)
Feb 13, 2013 3.710 3.710 3.500 3.500 33,427 -0.16(-4.37%)
Feb 12, 2013 3.730 3.750 3.640 3.660 12,401 -0.09(-2.40%)
Feb 11, 2013 3.750 3.790 3.730 3.750 125,418 +0.04(+1.08%)
Feb 08, 2013 3.640 3.720 3.620 3.710 91,343 +0.09(+2.49%)
Feb 07, 2013 3.520 3.620 3.520 3.620 110,963 +0.09(+2.55%)
Feb 06, 2013 3.500 3.550 3.480 3.530 31,575 +0.03(+0.86%)
Feb 04, 2013 3.630 3.630 3.500 3.500 19,151 -0.06(-1.69%)
Feb 01, 2013 3.560 3.620 3.540 3.560 16,942 +0.08(+2.30%)
Jan 31, 2013 3.600 3.620 3.480 3.480 65,310 -0.18(-4.92%)
Jan 30, 2013 3.690 3.770 3.630 3.660 27,459 +0.02(+0.55%)
Jan 29, 2013 3.790 3.830 3.605 3.640 252,417 -0.12(-3.19%)
Jan 28, 2013 3.780 3.870 3.680 3.760 43,575 -0.03(-0.79%)
Jan 25, 2013 3.850 3.850 3.740 3.790 47,847 -0.09(-2.32%)
Jan 24, 2013 3.730 3.950 3.720 3.880 155,075 +0.16(+4.30%)
Jan 23, 2013 3.820 3.830 3.670 3.720 60,628 -0.14(-3.63%)
Jan 22, 2013 4.000 4.000 3.810 3.860 62,709 -0.14(-3.50%)
Jan 21, 2013 3.960 4.050 3.860 4.000 22,106 +0.04(+1.01%)
Jan 18, 2013 4.040 4.100 3.960 3.960 78,045 +0.04(+1.02%)
Jan 17, 2013 3.870 3.980 3.870 3.920 46,184 +0.06(+1.55%)
Jan 16, 2013 3.950 3.970 3.810 3.860 56,819 -0.08(-2.03%)
Jan 15, 2013 3.890 4.040 3.850 3.940 49,766 +0.04(+1.03%)
Jan 14, 2013 3.860 4.080 3.840 3.900 104,932 +0.00(+0.00%)
Jan 11, 2013 4.020 4.190 3.840 3.900 160,372 -0.15(-3.70%)
Jan 10, 2013 3.900 4.180 3.840 4.050 128,185 +0.18(+4.65%)
Jan 09, 2013 3.890 3.890 3.630 3.870 56,443 -0.02(-0.51%)
Jan 08, 2013 3.960 3.960 3.780 3.890 60,372 -0.06(-1.52%)
Jan 07, 2013 3.460 3.950 3.430 3.950 105,212 +0.49(+14.16%)
Jan 04, 2013 3.290 3.480 3.240 3.460 61,915 +0.18(+5.49%)
Jan 03, 2013 3.290 3.320 3.240 3.280 43,142 -0.02(-0.61%)
Jan 02, 2013 3.190 3.350 3.140 3.300 70,825 +0.16(+5.10%)
Dec 31, 2012 3.140 3.140 3.140 0 -0.03(-0.95%)
Dec 28, 2012 3.240 3.240 3.140 3.170 60,693 -0.13(-3.94%)
Dec 27, 2012 3.360 3.360 3.230 3.300 51,644 -0.06(-1.79%)
Dec 24, 2012 3.360 3.360 3.360 0 -0.01(-0.30%)
Dec 21, 2012 3.380 3.410 3.350 3.370 127,161 -0.07(-2.03%)
Dec 20, 2012 3.440 3.490 3.410 3.440 23,850 +0.02(+0.58%)
Dec 19, 2012 3.420 3.490 3.350 3.420 113,983 -0.04(-1.16%)
Dec 18, 2012 3.410 3.480 3.300 3.460 65,238 +0.05(+1.47%)
Dec 17, 2012 3.380 3.420 3.330 3.410 54,906 +0.04(+1.19%)
Dec 14, 2012 3.400 3.410 3.340 3.370 41,144 -0.04(-1.17%)
Dec 13, 2012 3.350 3.410 3.300 3.410 77,942 +0.05(+1.49%)
Dec 12, 2012 3.380 3.460 3.360 3.360 50,588 -0.09(-2.61%)
Dec 11, 2012 3.470 3.600 3.380 3.450 65,604 -0.04(-1.15%)
Dec 10, 2012 3.340 3.500 3.330 3.490 42,700 +0.15(+4.49%)
Dec 07, 2012 3.400 3.400 3.330 3.340 39,500 -0.01(-0.30%)
Dec 06, 2012 3.380 3.410 3.330 3.350 39,940 -0.01(-0.30%)
Dec 05, 2012 3.480 3.480 3.340 3.360 59,297 -0.14(-4.00%)
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.