Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 +0.0100 (+3.08%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.380 2.380 2.380 0 -0.01(-0.42%)
Jun 28, 2012 2.400 2.460 2.300 2.390 91,494 -0.03(-1.24%)
Jun 27, 2012 2.430 2.460 2.390 2.420 39,994 -0.01(-0.41%)
Jun 26, 2012 2.540 2.540 2.370 2.430 97,888 -0.07(-2.80%)
Jun 25, 2012 2.430 2.500 2.410 2.500 133,216 +0.03(+1.21%)
Jun 22, 2012 2.500 2.510 2.440 2.470 74,458 -0.02(-0.80%)
Jun 21, 2012 2.550 2.550 2.450 2.490 133,573 +0.02(+0.81%)
Jun 20, 2012 2.520 2.630 2.450 2.470 132,597 -0.04(-1.59%)
Jun 19, 2012 2.450 2.580 2.450 2.510 150,507 +0.06(+2.45%)
Jun 18, 2012 2.390 2.510 2.350 2.450 209,447 +0.12(+5.15%)
Jun 15, 2012 2.370 2.450 2.320 2.330 2,332,993 +0.03(+1.30%)
Jun 14, 2012 2.380 2.440 2.290 2.300 258,697 -0.07(-2.95%)
Jun 13, 2012 2.370 2.450 2.370 2.370 151,868 +0.02(+0.85%)
Jun 12, 2012 2.410 2.440 2.350 2.350 155,999 -0.03(-1.26%)
Jun 11, 2012 2.550 2.550 2.370 2.380 310,813 -0.12(-4.80%)
Jun 08, 2012 2.620 2.620 2.480 2.500 142,322 -0.07(-2.72%)
Jun 07, 2012 2.840 2.840 2.560 2.570 176,046 -0.13(-4.81%)
Jun 06, 2012 2.650 2.780 2.630 2.700 256,245 +0.13(+5.06%)
Jun 05, 2012 2.560 2.630 2.500 2.570 290,120 +0.08(+3.21%)
Jun 04, 2012 2.750 2.750 2.390 2.490 251,318 -0.22(-8.12%)
Jun 02, 2012 2.900 2.900 2.700 2.710 161,120 +0.00(+0.00%)
Jun 01, 2012 2.900 2.900 2.700 2.710 161,120 -0.09(-3.21%)
May 31, 2012 2.820 2.920 2.710 2.800 343,207 +0.05(+1.82%)
May 30, 2012 2.750 2.840 2.650 2.750 265,075 -0.03(-1.08%)
May 29, 2012 2.710 2.860 2.610 2.780 245,163 +0.13(+4.91%)
May 28, 2012 2.620 2.690 2.510 2.650 101,940 +0.12(+4.74%)
May 25, 2012 2.590 2.590 2.390 2.530 503,748 +0.01(+0.40%)
May 24, 2012 2.700 2.730 2.430 2.520 302,590 +0.02(+0.80%)
May 23, 2012 2.540 2.680 2.340 2.500 612,966 -0.10(-3.85%)
May 22, 2012 3.920 3.920 2.600 2.600 729,647 -1.38(-34.67%)
May 18, 2012 3.980 3.980 3.980 0 -0.26(-6.13%)
May 17, 2012 3.960 4.240 3.840 4.240 231,069 +0.40(+10.42%)
May 16, 2012 3.910 3.980 3.790 3.840 210,587 -0.10(-2.54%)
May 15, 2012 4.110 4.190 3.880 3.940 112,882 -0.20(-4.83%)
May 14, 2012 4.200 4.230 4.030 4.140 63,801 -0.13(-3.04%)
May 11, 2012 4.340 4.340 4.180 4.270 51,175 -0.14(-3.17%)
May 10, 2012 4.560 4.690 4.300 4.410 105,086 -0.11(-2.43%)
May 09, 2012 4.510 4.700 4.430 4.520 93,097 -0.13(-2.80%)
May 08, 2012 4.790 4.790 4.520 4.650 108,691 -0.21(-4.32%)
May 07, 2012 5.020 5.020 4.820 4.860 70,588 -0.20(-3.95%)
May 04, 2012 5.050 5.090 4.970 5.060 43,928 -0.03(-0.59%)
May 03, 2012 5.320 5.320 5.050 5.090 74,707 -0.22(-4.14%)
May 02, 2012 5.550 5.600 5.310 5.310 37,779 -0.32(-5.68%)
May 01, 2012 5.590 5.770 5.560 5.630 61,803 +0.13(+2.36%)
Apr 30, 2012 5.330 5.550 5.260 5.500 58,230 +0.14(+2.61%)
Apr 27, 2012 5.490 5.590 5.290 5.360 48,422 -0.08(-1.47%)
Apr 26, 2012 5.370 5.470 5.350 5.440 24,022 +0.06(+1.12%)
Apr 25, 2012 5.370 5.510 5.280 5.380 49,266 -0.01(-0.19%)
Apr 24, 2012 5.510 5.580 5.370 5.390 66,313 -0.23(-4.09%)
Apr 23, 2012 5.660 5.720 5.590 5.620 39,394 -0.10(-1.75%)
Apr 20, 2012 5.660 5.820 5.620 5.720 48,105 +0.09(+1.60%)
Apr 19, 2012 5.530 5.670 5.500 5.630 40,418 +0.09(+1.62%)
Apr 18, 2012 5.640 5.730 5.340 5.540 102,829 -0.21(-3.65%)
Apr 17, 2012 5.790 5.790 5.550 5.750 42,563 -0.03(-0.52%)
Apr 16, 2012 5.910 6.020 5.780 5.780 41,359 -0.22(-3.67%)
Apr 13, 2012 5.830 6.000 5.820 6.000 67,697 -0.01(-0.17%)
Apr 12, 2012 6.020 6.050 5.910 6.010 59,909 +0.09(+1.52%)
Apr 11, 2012 5.900 5.980 5.830 5.920 38,323 +0.01(+0.17%)
Apr 10, 2012 5.900 5.910 5.790 5.910 37,227 +0.13(+2.25%)
Apr 09, 2012 5.990 6.020 5.780 5.780 42,787 -0.23(-3.83%)
Apr 05, 2012 5.930 6.090 5.870 6.010 103,600 +0.08(+1.35%)
Apr 04, 2012 5.940 5.940 5.770 5.930 179,682 -0.01(-0.17%)
Apr 03, 2012 5.920 5.960 5.880 5.940 41,220 -0.03(-0.50%)
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.