Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 27, 2013 2.020 2.180 2.010 2.140 77,872 +0.13(+6.47%)
Jun 26, 2013 2.010 2.060 1.940 2.010 130,586 -0.05(-2.43%)
Jun 25, 2013 2.200 2.220 2.040 2.060 60,658 -0.09(-4.19%)
Jun 24, 2013 2.300 2.340 2.150 2.150 64,388 -0.15(-6.52%)
Jun 21, 2013 2.350 2.410 2.300 2.300 64,800 +0.00(+0.00%)
Jun 20, 2013 2.350 2.440 2.300 2.300 21,726 -0.14(-5.74%)
Jun 19, 2013 2.360 2.500 2.360 2.440 14,473 +0.08(+3.39%)
Jun 18, 2013 2.400 2.400 2.350 2.360 11,191 -0.04(-1.67%)
Jun 17, 2013 2.440 2.480 2.350 2.400 66,914 -0.05(-2.04%)
Jun 14, 2013 2.420 2.570 2.420 2.450 20,406 -0.03(-1.21%)
Jun 13, 2013 2.480 2.500 2.410 2.480 9,830 -0.01(-0.40%)
Jun 12, 2013 2.510 2.510 2.450 2.490 20,630 +0.00(+0.00%)
Jun 11, 2013 2.570 2.570 2.440 2.490 22,614 -0.11(-4.23%)
Jun 10, 2013 2.650 2.650 2.580 2.600 6,005 +0.01(+0.39%)
Jun 07, 2013 2.660 2.680 2.570 2.590 12,399 -0.06(-2.26%)
Jun 06, 2013 2.740 2.740 2.650 2.650 10,658 -0.13(-4.68%)
Jun 05, 2013 2.620 2.780 2.620 2.780 13,296 +0.14(+5.30%)
Jun 04, 2013 2.595 2.660 2.540 2.640 14,903 +0.02(+0.76%)
Jun 03, 2013 2.570 2.700 2.570 2.620 33,371 +0.07(+2.75%)
May 31, 2013 2.850 2.900 2.550 2.550 91,646 -0.32(-11.15%)
May 30, 2013 2.540 2.870 2.530 2.870 63,557 +0.30(+11.67%)
May 29, 2013 2.330 2.580 2.330 2.570 43,600 +0.22(+9.36%)
May 28, 2013 2.350 2.400 2.340 2.350 15,985 -0.01(-0.42%)
May 27, 2013 2.330 2.370 2.330 2.360 7,780 -0.01(-0.42%)
May 24, 2013 2.280 2.370 2.250 2.370 36,981 +0.09(+3.95%)
May 23, 2013 2.350 2.380 2.270 2.280 46,701 -0.12(-5.00%)
May 22, 2013 2.440 2.440 2.390 2.400 41,534 +0.01(+0.42%)
May 21, 2013 2.500 2.500 2.390 2.390 40,105 +0.07(+3.02%)
May 17, 2013 2.320 2.320 2.320 0 -0.06(-2.52%)
May 16, 2013 2.300 2.430 2.250 2.380 24,804 +0.09(+3.93%)
May 15, 2013 2.290 2.330 2.280 2.290 13,803 -0.06(-2.55%)
May 13, 2013 2.360 2.410 2.350 2.350 25,850 -0.05(-2.08%)
May 10, 2013 2.380 2.430 2.380 2.400 38,980 -0.01(-0.41%)
May 09, 2013 2.450 2.450 2.340 2.410 23,673 +0.00(+0.00%)
May 08, 2013 2.490 2.550 2.405 2.410 43,094 +0.01(+0.42%)
May 07, 2013 2.540 2.560 2.400 2.400 28,111 -0.11(-4.38%)
May 06, 2013 2.570 2.630 2.510 2.510 24,318 -0.10(-3.83%)
May 03, 2013 2.530 2.640 2.530 2.610 17,525 +0.08(+3.16%)
May 02, 2013 2.500 2.590 2.450 2.530 21,859 +0.04(+1.61%)
May 01, 2013 2.630 2.630 2.480 2.490 34,188 -0.16(-6.04%)
Apr 30, 2013 2.560 2.650 2.480 2.650 88,761 +0.03(+1.15%)
Apr 29, 2013 2.720 2.730 2.580 2.620 44,171 -0.09(-3.32%)
Apr 26, 2013 2.720 2.780 2.700 2.710 29,929 -0.07(-2.52%)
Apr 25, 2013 2.760 2.960 2.650 2.780 62,208 +0.16(+6.11%)
Apr 24, 2013 2.490 2.630 2.470 2.620 49,600 +0.19(+7.82%)
Apr 23, 2013 2.400 2.500 2.400 2.430 32,793 -0.01(-0.41%)
Apr 22, 2013 2.500 2.530 2.390 2.440 40,818 +0.01(+0.41%)
Apr 19, 2013 2.510 2.510 2.390 2.430 36,290 +0.07(+2.97%)
Apr 18, 2013 2.500 2.570 2.330 2.360 132,991 -0.07(-2.88%)
Apr 17, 2013 2.550 2.640 2.400 2.430 76,075 -0.13(-5.08%)
Apr 16, 2013 2.600 2.690 2.500 2.560 81,295 -0.05(-1.92%)
Apr 15, 2013 2.670 2.700 2.440 2.610 254,435 -0.15(-5.43%)
Apr 12, 2013 2.850 2.860 2.720 2.760 84,903 -0.10(-3.50%)
Apr 11, 2013 2.830 2.940 2.830 2.860 34,055 -0.03(-1.04%)
Apr 10, 2013 2.980 2.980 2.800 2.890 49,085 -0.03(-1.03%)
Apr 09, 2013 2.970 2.980 2.870 2.920 43,497 -0.02(-0.68%)
Apr 08, 2013 2.880 3.050 2.880 2.940 30,965 +0.01(+0.34%)
Apr 05, 2013 2.960 3.000 2.860 2.930 49,578 -0.03(-1.01%)
Apr 04, 2013 3.050 3.080 2.950 2.960 73,260 -0.11(-3.58%)
Apr 03, 2013 3.030 3.110 3.000 3.070 76,270 -0.01(-0.32%)
Apr 02, 2013 3.150 3.170 2.970 3.080 1,449,751 -0.07(-2.22%)
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.