Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.450 7.550 7.270 7.310 33,689 -0.15(-2.01%)
Jul 30, 2008 6.950 7.470 6.950 7.460 31,845 +0.39(+5.52%)
Jul 29, 2008 7.260 7.260 7.010 7.070 33,622 -0.17(-2.35%)
Jul 28, 2008 6.780 7.320 6.780 7.240 98,858 +0.38(+5.54%)
Jul 25, 2008 7.020 7.090 6.750 6.860 85,326 -0.21(-2.97%)
Jul 24, 2008 7.400 7.400 7.020 7.070 137,903 -0.38(-5.10%)
Jul 23, 2008 7.500 7.500 7.340 7.450 58,325 -0.04(-0.53%)
Jul 22, 2008 7.600 7.600 7.370 7.490 63,066 -0.11(-1.45%)
Jul 21, 2008 7.400 7.600 7.350 7.600 41,775 +0.11(+1.47%)
Jul 18, 2008 7.490 7.600 7.410 7.490 57,519 +0.00(+0.00%)
Jul 17, 2008 7.650 7.650 7.290 7.490 47,965 -0.13(-1.71%)
Jul 16, 2008 7.310 7.630 7.300 7.620 54,219 +0.06(+0.79%)
Jul 15, 2008 7.820 7.830 7.350 7.560 76,636 -0.26(-3.32%)
Jul 14, 2008 7.680 7.850 7.680 7.820 32,585 +0.14(+1.82%)
Jul 11, 2008 7.730 7.860 7.510 7.680 44,805 +0.05(+0.66%)
Jul 10, 2008 7.350 7.750 7.330 7.630 87,979 +0.29(+3.95%)
Jul 09, 2008 7.200 7.460 7.200 7.340 68,271 +0.11(+1.52%)
Jul 08, 2008 7.360 7.430 7.020 7.230 267,571 -0.37(-4.87%)
Jul 07, 2008 8.000 8.080 7.410 7.600 131,164 -0.50(-6.17%)
Jul 04, 2008 8.020 8.170 8.000 8.100 33,369 -0.14(-1.70%)
Jul 03, 2008 8.150 8.240 7.850 8.240 84,198 +0.06(+0.73%)
Jul 02, 2008 8.490 8.920 8.150 8.180 143,485 -0.02(-0.24%)
Jul 01, 2008 8.340 8.340 8.110 8.200 90,893 +0.00(+0.00%)
Jun 30, 2008 8.340 8.340 8.110 8.200 90,893 -0.03(-0.36%)
Jun 27, 2008 8.150 8.450 8.150 8.230 74,613 +0.08(+0.98%)
Jun 26, 2008 8.250 8.500 8.100 8.150 125,089 -0.16(-1.93%)
Jun 25, 2008 8.360 8.490 8.200 8.310 120,368 -0.30(-3.48%)
Jun 24, 2008 8.700 8.750 8.580 8.610 61,054 -0.11(-1.26%)
Jun 23, 2008 8.750 8.800 8.690 8.720 69,299 -0.10(-1.13%)
Jun 20, 2008 8.750 8.950 8.750 8.820 64,526 -0.02(-0.23%)
Jun 19, 2008 8.810 8.940 8.800 8.840 36,425 -0.08(-0.90%)
Jun 18, 2008 8.850 8.970 8.780 8.920 169,538 +0.00(+0.00%)
Jun 17, 2008 8.980 9.030 8.870 8.920 44,413 -0.08(-0.89%)
Jun 16, 2008 9.000 9.050 8.940 9.000 343,122 +0.00(+0.00%)
Jun 13, 2008 8.900 9.090 8.900 9.000 158,308 +0.02(+0.22%)
Jun 12, 2008 9.150 9.220 8.930 8.980 177,214 -0.27(-2.92%)
Jun 11, 2008 9.400 9.420 9.100 9.250 441,363 -0.19(-2.01%)
Jun 10, 2008 9.400 9.470 9.350 9.440 429,220 -0.20(-2.07%)
Jun 09, 2008 9.710 9.850 9.550 9.640 73,245 -0.13(-1.33%)
Jun 06, 2008 9.520 9.850 9.520 9.770 78,798 +0.20(+2.09%)
Jun 05, 2008 9.590 9.670 9.380 9.570 36,285 +0.22(+2.35%)
Jun 04, 2008 9.390 9.470 9.340 9.350 21,305 +0.02(+0.21%)
Jun 03, 2008 9.690 9.690 9.330 9.330 40,010 -0.20(-2.10%)
Jun 02, 2008 9.510 9.770 9.440 9.530 49,766 -0.21(-2.16%)
May 30, 2008 9.200 9.750 9.200 9.740 82,659 +0.58(+6.33%)
May 29, 2008 9.370 9.380 9.140 9.160 39,399 -0.21(-2.24%)
May 28, 2008 9.230 9.400 9.170 9.370 59,997 +0.11(+1.19%)
May 27, 2008 9.470 9.590 9.200 9.260 109,020 -0.17(-1.80%)
May 26, 2008 9.520 9.660 9.310 9.430 26,767 -0.08(-0.84%)
May 23, 2008 9.820 9.960 9.510 9.510 30,874 -0.31(-3.16%)
May 22, 2008 10.04 10.10 9.820 9.820 66,360 -0.19(-1.90%)
May 21, 2008 10.15 10.15 10.00 10.01 65,369 +0.05(+0.50%)
May 20, 2008 10.09 10.17 9.750 9.960 64,431 -0.04(-0.40%)
May 19, 2008 9.800 10.11 9.710 10.00 95,540 +0.00(+0.00%)
May 16, 2008 9.800 10.11 9.710 10.00 95,540 +0.25(+2.56%)
May 15, 2008 9.710 9.810 9.700 9.750 40,628 +0.05(+0.52%)
May 14, 2008 9.710 9.740 9.700 9.700 48,564 -0.12(-1.22%)
May 13, 2008 9.920 9.950 9.700 9.820 28,994 -0.10(-1.01%)
May 12, 2008 9.700 9.940 9.700 9.920 85,194 +0.09(+0.92%)
May 09, 2008 10.00 10.00 9.770 9.830 12,432 -0.22(-2.19%)
May 08, 2008 9.940 10.05 9.700 10.05 50,718 +0.39(+4.04%)
May 07, 2008 10.15 10.15 9.640 9.660 55,825 -0.43(-4.26%)
May 06, 2008 10.00 10.21 9.940 10.09 60,622 +0.03(+0.30%)
May 05, 2008 9.900 10.15 9.800 10.06 227,235 +0.33(+3.39%)
May 02, 2008 9.600 9.840 9.730 9.730 42,346 +0.23(+2.42%)
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.