Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.200 4.570 4.170 4.220 187,929 +0.04(+0.96%)
Oct 30, 2008 3.600 4.240 3.430 4.180 242,917 +0.80(+23.67%)
Oct 29, 2008 2.810 3.510 2.810 3.380 226,450 +0.63(+22.91%)
Oct 28, 2008 2.650 2.940 2.500 2.750 248,035 +0.29(+11.79%)
Oct 27, 2008 2.450 2.630 2.330 2.460 116,330 +0.06(+2.50%)
Oct 24, 2008 2.250 2.400 2.150 2.400 124,890 +0.07(+3.00%)
Oct 23, 2008 2.300 2.490 2.300 2.330 139,135 -0.03(-1.27%)
Oct 22, 2008 2.360 2.600 2.320 2.360 173,331 -0.24(-9.23%)
Oct 21, 2008 2.740 2.750 2.430 2.600 156,092 +0.15(+6.12%)
Oct 20, 2008 2.200 2.450 2.170 2.450 1,471,414 +0.32(+15.02%)
Oct 17, 2008 2.250 2.250 2.000 2.130 218,051 +0.12(+5.97%)
Oct 16, 2008 2.120 2.130 1.920 2.010 412,649 -0.08(-3.83%)
Oct 15, 2008 2.400 2.400 2.000 2.090 190,648 -0.17(-7.52%)
Oct 14, 2008 2.490 2.490 2.150 2.260 110,915 +0.11(+5.12%)
Oct 10, 2008 2.390 2.560 2.030 2.150 199,436 -0.37(-14.68%)
Oct 09, 2008 2.970 3.000 2.520 2.520 81,504 -0.23(-8.36%)
Oct 08, 2008 2.730 2.940 2.270 2.750 231,160 -0.15(-5.17%)
Oct 07, 2008 3.390 3.390 2.860 2.900 91,500 -0.21(-6.75%)
Oct 06, 2008 3.800 3.800 2.950 3.110 284,388 -0.64(-17.07%)
Oct 03, 2008 3.960 4.300 3.750 3.750 107,100 -0.05(-1.32%)
Oct 02, 2008 4.230 4.340 3.680 3.800 104,328 -0.62(-14.03%)
Oct 01, 2008 4.500 4.500 4.350 4.420 47,193 -0.08(-1.78%)
Sep 30, 2008 4.500 4.500 4.300 4.500 126,925 +0.19(+4.41%)
Sep 29, 2008 5.000 5.080 4.300 4.310 147,746 -0.80(-15.66%)
Sep 26, 2008 5.100 5.250 5.000 5.110 73,583 -0.05(-0.97%)
Sep 25, 2008 5.180 5.240 5.120 5.160 32,779 -0.06(-1.15%)
Sep 24, 2008 5.480 5.560 5.200 5.220 42,112 -0.19(-3.51%)
Sep 23, 2008 5.740 5.740 5.410 5.410 56,952 -0.34(-5.91%)
Sep 22, 2008 5.200 5.940 5.200 5.750 131,253 +0.56(+10.79%)
Sep 19, 2008 5.130 5.380 5.110 5.190 107,885 +0.14(+2.77%)
Sep 18, 2008 5.130 5.400 5.040 5.050 230,500 +0.01(+0.20%)
Sep 17, 2008 4.500 5.400 4.500 5.040 147,975 +0.14(+2.86%)
Sep 16, 2008 4.450 4.900 4.220 4.900 114,653 +0.17(+3.59%)
Sep 15, 2008 4.850 4.930 4.560 4.730 70,630 -0.26(-5.21%)
Sep 12, 2008 4.430 5.020 4.360 4.990 112,687 +0.63(+14.45%)
Sep 11, 2008 4.760 4.990 4.360 4.360 370,948 -0.57(-11.56%)
Sep 10, 2008 4.880 5.000 4.750 4.930 232,125 +0.05(+1.02%)
Sep 09, 2008 5.500 5.500 4.730 4.880 329,724 -0.35(-6.69%)
Sep 08, 2008 5.770 5.770 5.100 5.230 78,695 -0.36(-6.44%)
Sep 05, 2008 5.660 5.730 5.100 5.590 136,689 +0.10(+1.82%)
Sep 04, 2008 6.100 6.100 5.450 5.490 75,292 -0.54(-8.96%)
Sep 03, 2008 6.240 6.240 5.890 6.030 90,279 -0.22(-3.52%)
Sep 02, 2008 6.820 6.840 6.250 6.250 212,478 -0.59(-8.63%)
Aug 29, 2008 7.000 7.000 6.760 6.840 126,865 +0.13(+1.94%)
Aug 28, 2008 7.100 7.100 6.580 6.710 143,153 +0.04(+0.60%)
Aug 27, 2008 5.780 7.250 5.730 6.670 481,470 +1.14(+20.61%)
Aug 26, 2008 5.500 5.710 5.440 5.530 79,733 +0.03(+0.55%)
Aug 25, 2008 5.530 5.930 5.360 5.500 213,705 -0.03(-0.54%)
Aug 22, 2008 5.380 5.560 5.200 5.530 235,051 +0.21(+3.95%)
Aug 21, 2008 5.500 5.600 5.260 5.320 97,064 -0.08(-1.48%)
Aug 20, 2008 5.200 5.480 5.200 5.400 56,327 +0.22(+4.25%)
Aug 19, 2008 5.050 5.300 4.970 5.180 66,408 +0.10(+1.97%)
Aug 18, 2008 5.450 5.660 5.070 5.080 214,438 -0.37(-6.79%)
Aug 15, 2008 5.870 5.870 5.370 5.450 95,554 -0.50(-8.40%)
Aug 14, 2008 6.020 6.080 5.830 5.950 50,454 -0.18(-2.94%)
Aug 13, 2008 5.700 6.180 5.700 6.130 78,456 +0.47(+8.30%)
Aug 12, 2008 5.650 5.800 5.500 5.660 89,664 -0.14(-2.41%)
Aug 11, 2008 6.200 6.200 5.500 5.800 69,903 -0.34(-5.54%)
Aug 08, 2008 6.250 6.290 5.610 6.140 128,114 -0.19(-3.00%)
Aug 07, 2008 6.590 6.590 6.300 6.330 73,124 -0.24(-3.65%)
Aug 06, 2008 6.750 6.750 6.550 6.570 116,921 +0.01(+0.15%)
Aug 05, 2008 7.000 7.000 6.510 6.560 88,802 -0.76(-10.38%)
Aug 04, 2008 7.410 7.410 7.300 7.320 41,080 +0.00(+0.00%)
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.