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 (%)
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%)
Apr 01, 2013 3.150 3.280 3.110 3.150 545,603 -0.08(-2.48%)
Mar 28, 2013 3.230 3.230 3.230 0 -0.14(-4.15%)
Mar 27, 2013 3.290 3.420 3.280 3.370 124,489 +0.04(+1.20%)
Mar 26, 2013 3.320 3.340 3.210 3.330 96,680 -0.03(-0.89%)
Mar 25, 2013 3.300 3.360 3.240 3.360 83,558 +0.01(+0.30%)
Mar 22, 2013 3.370 3.380 3.290 3.350 215,742 +0.01(+0.30%)
Mar 21, 2013 3.330 3.360 3.320 3.340 146,037 +0.00(+0.00%)
Mar 20, 2013 3.340 3.370 3.290 3.340 370,002 +0.00(+0.00%)
Mar 19, 2013 3.480 3.480 3.300 3.340 85,999 -0.12(-3.47%)
Mar 18, 2013 3.520 3.660 3.400 3.460 96,090 -0.04(-1.14%)
Mar 15, 2013 3.250 3.500 3.250 3.500 115,239 +0.24(+7.36%)
Mar 14, 2013 3.250 3.270 3.190 3.260 42,157 +0.00(+0.00%)
Mar 13, 2013 3.460 3.530 3.210 3.260 50,614 -0.23(-6.59%)
Mar 12, 2013 3.230 3.570 3.200 3.490 191,050 +0.31(+9.75%)
Mar 11, 2013 3.030 3.205 3.030 3.180 113,123 +0.12(+3.92%)
Mar 08, 2013 2.950 3.060 2.910 3.060 110,284 +0.11(+3.73%)
Mar 07, 2013 2.950 2.990 2.930 2.950 32,460 +0.06(+2.08%)
Mar 06, 2013 2.830 2.930 2.760 2.890 85,883 +0.01(+0.35%)
Mar 05, 2013 2.770 2.950 2.770 2.880 107,484 +0.13(+4.73%)
Mar 04, 2013 3.170 3.170 2.750 2.750 380,193 -0.42(-13.25%)
Mar 01, 2013 3.260 3.260 3.120 3.170 90,947 -0.09(-2.76%)
Feb 28, 2013 3.300 3.320 3.240 3.260 65,606 -0.08(-2.40%)
Feb 27, 2013 3.330 3.440 3.310 3.340 60,940 +0.00(+0.00%)
Feb 26, 2013 3.310 3.360 3.270 3.340 58,799 +0.06(+1.83%)
Feb 25, 2013 3.310 3.410 3.250 3.280 99,420 +0.03(+0.92%)
Feb 22, 2013 3.290 3.300 3.250 3.250 18,916 +0.00(+0.00%)
Feb 21, 2013 3.280 3.410 3.240 3.250 62,752 -0.10(-2.99%)
Feb 20, 2013 3.460 3.490 3.320 3.350 92,077 -0.13(-3.74%)
Feb 19, 2013 3.550 3.550 3.460 3.480 18,805 -0.04(-1.14%)
Feb 15, 2013 3.520 3.520 3.520 0 -0.02(-0.56%)
Feb 14, 2013 3.530 3.560 3.510 3.540 19,200 +0.04(+1.14%)
Feb 13, 2013 3.710 3.710 3.500 3.500 33,427 -0.16(-4.37%)
Feb 12, 2013 3.730 3.750 3.640 3.660 12,401 -0.09(-2.40%)
Feb 11, 2013 3.750 3.790 3.730 3.750 125,418 +0.04(+1.08%)
Feb 08, 2013 3.640 3.720 3.620 3.710 91,343 +0.09(+2.49%)
Feb 07, 2013 3.520 3.620 3.520 3.620 110,963 +0.09(+2.55%)
Feb 06, 2013 3.500 3.550 3.480 3.530 31,575 +0.03(+0.86%)
Feb 04, 2013 3.630 3.630 3.500 3.500 19,151 -0.06(-1.69%)
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.