Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 +0.0050 (+1.54%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 7.880 7.880 7.530 7.570 13,748 -0.16(-2.07%)
May 28, 2010 7.920 7.860 7.730 7.730 118,265 -0.13(-1.65%)
May 27, 2010 7.710 7.880 7.700 7.860 151,066 +0.20(+2.61%)
May 26, 2010 7.780 7.950 7.600 7.660 228,938 +0.13(+1.73%)
May 25, 2010 7.100 7.660 7.080 7.530 199,768 +0.22(+3.01%)
May 21, 2010 7.110 7.470 6.850 7.310 199,609 +0.02(+0.27%)
May 20, 2010 7.610 7.440 7.270 7.290 146,199 -0.58(-7.37%)
May 19, 2010 8.110 8.110 7.680 7.870 252,117 -0.39(-4.72%)
May 18, 2010 8.460 8.600 8.240 8.260 88,784 -0.21(-2.48%)
May 17, 2010 8.810 8.810 8.390 8.470 109,214 -0.45(-5.04%)
May 14, 2010 9.000 9.000 8.660 8.920 91,484 -0.06(-0.67%)
May 13, 2010 9.230 9.260 8.840 8.980 88,846 -0.31(-3.34%)
May 12, 2010 9.100 9.410 9.100 9.290 122,007 +0.29(+3.22%)
May 11, 2010 8.850 9.110 8.950 9.000 123,978 +0.29(+3.33%)
May 10, 2010 8.630 8.710 8.550 8.710 153,198 +0.26(+3.08%)
May 07, 2010 8.410 8.760 8.410 8.450 117,803 -0.27(-3.10%)
May 06, 2010 8.660 8.970 8.470 8.720 172,891 +0.04(+0.46%)
May 05, 2010 8.780 8.890 8.560 8.680 207,651 -0.25(-2.80%)
May 04, 2010 9.160 9.220 8.750 8.930 373,081 -0.33(-3.56%)
May 03, 2010 9.600 9.690 9.210 9.260 164,042 -0.37(-3.84%)
Apr 30, 2010 9.830 9.920 9.450 9.630 110,925 -0.08(-0.82%)
Apr 29, 2010 9.990 9.990 9.700 9.710 75,910 -0.28(-2.80%)
Apr 28, 2010 10.02 10.10 9.870 9.990 205,395 +0.01(+0.10%)
Apr 27, 2010 10.10 10.15 9.830 9.980 90,229 -0.20(-1.96%)
Apr 26, 2010 10.03 10.38 10.02 10.18 123,591 +0.01(+0.10%)
Apr 23, 2010 9.800 10.17 9.750 10.17 82,285 +0.37(+3.78%)
Apr 22, 2010 9.810 9.860 9.600 9.800 63,771 -0.09(-0.91%)
Apr 21, 2010 10.01 10.03 9.820 9.890 34,432 -0.05(-0.50%)
Apr 20, 2010 9.970 10.10 9.830 9.940 134,894 +0.09(+0.91%)
Apr 19, 2010 9.690 9.910 9.690 9.850 105,664 -0.11(-1.10%)
Apr 16, 2010 9.820 10.10 9.680 9.960 107,053 -0.09(-0.90%)
Apr 15, 2010 9.910 10.08 9.900 10.05 99,770 +0.10(+1.01%)
Apr 14, 2010 9.800 9.950 9.800 9.950 61,529 +0.18(+1.84%)
Apr 13, 2010 9.960 9.960 9.610 9.770 68,505 -0.10(-1.01%)
Apr 12, 2010 9.930 9.990 9.870 9.870 93,786 -0.06(-0.60%)
Apr 09, 2010 9.770 10.02 9.770 9.930 72,352 +0.15(+1.53%)
Apr 08, 2010 10.00 10.06 9.770 9.780 100,819 -0.28(-2.78%)
Apr 07, 2010 9.960 10.10 9.870 10.06 143,509 +0.04(+0.40%)
Apr 06, 2010 9.890 10.09 9.860 10.02 102,064 +0.10(+1.01%)
Apr 05, 2010 9.950 10.00 9.880 9.920 122,961 +0.11(+1.12%)
Apr 01, 2010 9.810 9.810 9.810 0 +0.13(+1.34%)
Mar 31, 2010 9.320 9.790 9.310 9.680 67,069 +0.21(+2.22%)
Mar 30, 2010 9.350 9.530 9.350 9.470 77,963 +0.03(+0.32%)
Mar 29, 2010 9.450 9.570 9.370 9.440 83,992 +0.15(+1.61%)
Mar 26, 2010 9.000 9.350 9.000 9.290 52,651 +0.35(+3.91%)
Mar 25, 2010 9.230 9.340 8.940 8.940 107,885 -0.19(-2.08%)
Mar 24, 2010 9.350 9.360 9.130 9.130 43,570 -0.24(-2.56%)
Mar 23, 2010 9.000 9.370 9.000 9.370 73,486 +0.22(+2.40%)
Mar 22, 2010 9.060 9.150 8.820 9.150 188,151 -0.01(-0.11%)
Mar 19, 2010 9.380 9.380 9.080 9.160 155,354 -0.22(-2.35%)
Mar 18, 2010 9.500 9.560 9.380 9.380 72,453 -0.15(-1.57%)
Mar 17, 2010 9.460 9.650 9.400 9.530 74,554 +0.04(+0.42%)
Mar 16, 2010 9.570 9.570 9.450 9.490 80,458 +0.04(+0.42%)
Mar 15, 2010 9.560 9.510 9.430 9.450 196,560 -0.11(-1.15%)
Mar 12, 2010 9.850 9.850 9.550 9.560 106,481 -0.27(-2.75%)
Mar 11, 2010 9.900 9.900 9.780 9.830 104,893 -0.06(-0.61%)
Mar 10, 2010 9.960 9.980 9.830 9.890 78,841 +0.02(+0.20%)
Mar 09, 2010 10.00 10.01 9.870 9.870 86,749 -0.15(-1.50%)
Mar 08, 2010 10.25 10.25 9.930 10.02 185,507 -0.22(-2.15%)
Mar 05, 2010 9.760 10.24 9.750 10.24 242,926 +0.43(+4.38%)
Mar 04, 2010 10.19 10.19 9.630 9.810 353,880 -0.38(-3.73%)
Mar 03, 2010 10.24 10.27 10.11 10.19 83,592 +0.02(+0.20%)
Mar 02, 2010 10.10 10.28 9.990 10.17 110,336 +0.05(+0.49%)
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.