Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.35 10.37 9.930 10.16 127,434 -0.12(-1.17%)
Jul 28, 2011 10.20 10.52 10.20 10.28 124,627 -0.16(-1.53%)
Jul 27, 2011 10.61 10.75 10.27 10.44 206,647 -0.17(-1.60%)
Jul 26, 2011 11.05 11.20 10.55 10.61 174,517 -0.31(-2.84%)
Jul 25, 2011 10.20 11.20 10.20 10.92 263,254 +0.75(+7.37%)
Jul 22, 2011 10.10 10.20 10.12 10.17 44,752 +0.20(+2.01%)
Jul 21, 2011 10.02 10.14 9.910 9.970 96,776 -0.04(-0.40%)
Jul 20, 2011 9.870 10.31 9.750 10.01 129,443 +0.16(+1.62%)
Jul 19, 2011 10.01 10.11 9.850 9.850 273,190 -0.05(-0.51%)
Jul 18, 2011 10.06 10.37 9.900 9.900 196,964 +0.00(+0.00%)
Jul 15, 2011 9.900 10.10 9.810 9.900 36,814 +0.15(+1.54%)
Jul 14, 2011 10.37 10.42 9.750 9.750 121,596 -0.41(-4.04%)
Jul 13, 2011 10.17 10.46 10.07 10.16 179,338 +0.20(+2.01%)
Jul 12, 2011 9.570 10.10 9.490 9.960 216,771 +0.31(+3.21%)
Jul 11, 2011 9.750 9.900 9.520 9.650 93,469 -0.20(-2.03%)
Jul 08, 2011 9.990 9.990 9.730 9.850 81,138 -0.12(-1.20%)
Jul 07, 2011 9.650 10.15 9.600 9.970 315,346 +0.36(+3.75%)
Jul 06, 2011 9.800 9.870 9.610 9.610 103,191 -0.21(-2.14%)
Jul 05, 2011 9.980 10.09 9.800 9.820 102,306 -0.07(-0.71%)
Jul 04, 2011 9.990 9.990 9.790 9.890 34,937 +0.09(+0.92%)
Jun 30, 2011 9.750 9.950 9.530 9.800 212,971 +0.00(+0.00%)
Jun 29, 2011 9.450 9.990 9.280 9.800 371,826 +0.54(+5.83%)
Jun 28, 2011 9.080 9.270 8.910 9.260 100,846 +0.23(+2.55%)
Jun 27, 2011 9.270 9.270 8.960 9.030 77,458 -0.33(-3.53%)
Jun 24, 2011 9.580 9.640 9.200 9.360 149,521 -0.10(-1.06%)
Jun 23, 2011 9.290 9.490 9.070 9.460 165,614 -0.04(-0.42%)
Jun 22, 2011 9.700 9.940 9.450 9.500 270,200 -0.19(-1.96%)
Jun 21, 2011 9.400 9.860 9.320 9.690 253,336 +0.71(+7.91%)
Jun 20, 2011 8.320 9.120 8.750 8.980 247,855 +0.51(+6.02%)
Jun 17, 2011 8.580 8.670 8.260 8.470 724,977 +0.17(+2.05%)
Jun 16, 2011 8.500 8.900 8.280 8.300 207,862 -0.20(-2.35%)
Jun 15, 2011 8.980 9.040 8.450 8.500 378,035 -0.48(-5.35%)
Jun 14, 2011 9.150 9.270 8.980 8.980 192,753 +0.02(+0.22%)
Jun 13, 2011 9.140 9.510 8.890 8.960 181,526 -0.30(-3.24%)
Jun 10, 2011 9.540 9.580 9.120 9.260 291,860 -0.44(-4.54%)
Jun 09, 2011 9.780 9.820 9.590 9.700 234,735 +0.14(+1.46%)
Jun 08, 2011 10.00 10.00 9.420 9.560 393,762 -0.43(-4.30%)
Jun 07, 2011 10.80 10.80 9.890 9.990 264,082 -0.69(-6.46%)
Jun 06, 2011 11.22 11.29 10.62 10.68 196,919 -0.66(-5.82%)
Jun 03, 2011 11.25 11.69 11.25 11.34 91,868 +0.05(+0.44%)
May 24, 2011 11.23 11.47 11.03 11.29 175,659 +0.21(+1.90%)
May 20, 2011 10.80 11.17 10.66 11.08 75,488 +0.28(+2.59%)
May 19, 2011 10.88 10.90 10.64 10.80 50,592 -0.05(-0.46%)
May 18, 2011 10.81 11.09 10.63 10.85 500,037 +0.04(+0.37%)
May 17, 2011 11.38 11.47 10.79 10.81 185,164 -0.67(-5.84%)
May 16, 2011 11.50 11.99 11.46 11.48 159,801 -0.39(-3.29%)
May 13, 2011 11.58 11.94 11.50 11.87 149,516 +0.46(+4.03%)
May 12, 2011 11.40 11.69 11.10 11.41 156,036 +0.06(+0.53%)
May 11, 2011 11.70 11.70 11.22 11.35 141,676 -0.43(-3.65%)
May 10, 2011 11.90 11.96 11.69 11.78 31,069 -0.04(-0.34%)
May 09, 2011 11.82 11.94 11.62 11.82 90,175 +0.30(+2.60%)
May 06, 2011 11.50 11.92 11.42 11.52 172,432 +0.17(+1.50%)
May 05, 2011 11.81 11.82 11.11 11.35 244,756 -0.68(-5.65%)
May 04, 2011 12.46 12.46 11.69 12.03 183,597 -0.49(-3.91%)
May 03, 2011 13.10 13.12 12.22 12.52 237,828 -0.62(-4.72%)
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.