Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3150 +0.0050 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.140 8.240 7.870 8.120 102,301 +0.02(+0.25%)
Jun 29, 2009 8.200 8.250 8.080 8.100 45,580 -0.09(-1.10%)
Jun 26, 2009 8.330 8.330 8.170 8.190 74,326 -0.06(-0.73%)
Jun 25, 2009 8.210 8.250 8.100 8.250 112,912 +0.04(+0.49%)
Jun 24, 2009 8.400 8.400 8.180 8.210 141,441 -0.07(-0.85%)
Jun 23, 2009 8.120 8.420 8.040 8.280 85,234 +0.19(+2.35%)
Jun 22, 2009 8.200 8.600 8.060 8.090 158,573 -0.57(-6.58%)
Jun 19, 2009 8.280 8.720 8.280 8.660 69,816 +0.41(+4.97%)
Jun 18, 2009 8.100 8.340 8.010 8.250 47,393 +0.28(+3.51%)
Jun 17, 2009 8.200 8.300 7.750 7.970 152,697 -0.30(-3.63%)
Jun 16, 2009 8.500 8.730 8.220 8.270 80,954 -0.19(-2.25%)
Jun 15, 2009 8.750 8.750 8.300 8.460 99,599 -0.32(-3.64%)
Jun 12, 2009 8.950 9.100 8.710 8.780 96,108 -0.30(-3.30%)
Jun 11, 2009 8.880 9.130 8.880 9.080 79,325 +0.06(+0.67%)
Jun 10, 2009 9.050 9.380 8.940 9.020 90,915 -0.02(-0.22%)
Jun 09, 2009 8.890 9.080 8.890 9.040 32,221 +0.06(+0.67%)
Jun 08, 2009 9.050 9.000 8.730 8.980 76,973 -0.22(-2.39%)
Jun 05, 2009 9.400 9.400 9.100 9.200 93,855 -0.18(-1.92%)
Jun 04, 2009 9.000 9.480 9.000 9.380 178,779 +0.37(+4.11%)
Jun 03, 2009 9.580 9.580 8.800 9.010 140,116 -0.42(-4.45%)
Jun 02, 2009 9.050 9.600 9.050 9.430 263,482 +0.48(+5.36%)
Jun 01, 2009 9.000 9.170 8.860 8.950 83,268 +0.07(+0.79%)
May 29, 2009 9.150 9.250 8.880 8.880 124,774 -0.05(-0.56%)
May 28, 2009 8.680 8.970 8.190 8.930 190,618 +0.38(+4.44%)
May 27, 2009 9.000 9.070 8.550 8.550 232,678 -0.49(-5.42%)
May 26, 2009 8.800 9.130 8.800 9.040 115,117 +0.05(+0.56%)
May 25, 2009 9.250 9.420 8.850 8.990 66,556 +0.04(+0.45%)
May 22, 2009 8.810 9.170 8.810 8.950 218,895 +0.11(+1.24%)
May 21, 2009 8.830 8.950 8.760 8.840 227,779 +0.04(+0.45%)
May 20, 2009 8.450 9.000 8.410 8.800 324,008 +0.39(+4.64%)
May 19, 2009 7.500 8.440 7.500 8.410 273,771 +0.97(+13.04%)
May 17, 2009 7.260 7.620 7.250 7.440 22,785 +0.18(+2.48%)
May 15, 2009 7.260 7.620 7.250 7.260 68,160 -0.12(-1.63%)
May 14, 2009 7.250 7.390 7.050 7.380 103,690 +0.00(+0.00%)
May 13, 2009 7.900 7.960 7.350 7.380 90,133 -0.60(-7.52%)
May 12, 2009 7.750 7.990 7.750 7.980 57,629 +0.22(+2.84%)
May 11, 2009 7.610 7.800 7.610 7.760 73,195 -0.08(-1.02%)
May 08, 2009 7.810 7.950 7.670 7.840 106,542 -0.01(-0.13%)
May 07, 2009 8.250 8.490 7.800 7.850 128,046 -0.30(-3.68%)
May 06, 2009 8.100 8.330 8.050 8.150 72,681 +0.06(+0.74%)
May 05, 2009 8.330 8.500 8.060 8.090 110,169 -0.24(-2.88%)
May 04, 2009 8.000 8.500 7.920 8.330 230,711 +0.30(+3.74%)
May 01, 2009 7.700 8.100 7.550 8.030 123,580 +0.35(+4.56%)
Apr 30, 2009 8.050 8.050 7.660 7.680 126,699 -0.46(-5.65%)
Apr 29, 2009 8.310 8.340 8.130 8.140 91,409 -0.07(-0.85%)
Apr 28, 2009 8.250 8.290 8.150 8.210 119,740 -0.08(-0.97%)
Apr 27, 2009 8.250 8.610 8.070 8.290 282,623 +0.18(+2.22%)
Apr 24, 2009 7.710 8.320 7.710 8.110 383,476 +0.41(+5.32%)
Apr 23, 2009 7.360 7.700 7.250 7.700 290,260 +0.56(+7.84%)
Apr 22, 2009 7.110 7.350 7.110 7.140 291,081 +0.00(+0.00%)
Apr 21, 2009 7.150 7.270 7.130 7.140 268,059 -0.01(-0.14%)
Apr 20, 2009 7.290 7.290 7.080 7.150 187,989 -0.12(-1.65%)
Apr 17, 2009 7.370 7.440 7.250 7.270 103,722 -0.23(-3.07%)
Apr 16, 2009 7.660 7.680 7.240 7.500 217,691 -0.12(-1.57%)
Apr 15, 2009 7.800 7.970 7.590 7.620 95,383 -0.33(-4.15%)
Apr 14, 2009 8.320 8.320 7.930 7.950 181,273 -0.35(-4.22%)
Apr 13, 2009 8.000 8.330 7.940 8.300 145,021 +0.30(+3.75%)
Apr 09, 2009 7.900 8.970 7.610 8.000 121,784 +0.16(+2.04%)
Apr 08, 2009 7.640 8.970 7.610 7.840 143,319 +0.23(+3.02%)
Apr 07, 2009 8.000 8.000 7.610 7.610 181,254 -0.39(-4.87%)
Apr 06, 2009 7.900 8.000 7.990 8.000 196,850 +0.00(+0.00%)
Apr 03, 2009 8.450 8.970 8.000 8.000 272,439 -0.44(-5.21%)
Apr 02, 2009 8.800 8.970 8.440 8.440 186,819 -0.53(-5.91%)
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.