Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 9.500 9.600 9.500 9.500 94,559 -0.01(-0.11%)
Apr 30, 2008 9.450 9.600 9.440 9.510 98,247 +0.11(+1.17%)
Apr 29, 2008 9.470 9.470 9.310 9.400 119,900 -0.07(-0.74%)
Apr 28, 2008 9.650 9.890 9.470 9.470 61,618 -0.19(-1.97%)
Apr 25, 2008 9.520 9.700 9.390 9.660 61,777 +0.27(+2.88%)
Apr 24, 2008 9.600 9.620 9.300 9.390 81,541 -0.21(-2.19%)
Apr 23, 2008 9.610 9.810 9.600 9.600 85,272 -0.22(-2.24%)
Apr 22, 2008 9.840 10.11 9.760 9.820 76,211 -0.11(-1.11%)
Apr 21, 2008 9.950 9.990 9.800 9.930 68,237 +0.01(+0.10%)
Apr 18, 2008 10.50 10.60 9.850 9.920 108,795 -0.58(-5.52%)
Apr 17, 2008 10.38 10.56 10.17 10.50 209,314 +0.33(+3.24%)
Apr 16, 2008 9.720 10.20 9.720 10.17 81,639 +0.35(+3.56%)
Apr 15, 2008 9.840 9.940 9.710 9.820 58,287 +0.15(+1.55%)
Apr 14, 2008 9.730 9.790 9.660 9.670 98,319 -0.14(-1.43%)
Apr 11, 2008 9.560 9.840 9.560 9.810 56,319 +0.05(+0.51%)
Apr 10, 2008 9.750 9.850 9.560 9.760 37,931 +0.01(+0.10%)
Apr 09, 2008 9.530 9.850 9.530 9.750 22,828 +0.08(+0.83%)
Apr 08, 2008 9.690 9.880 9.670 9.670 66,186 -0.09(-0.92%)
Apr 07, 2008 10.12 10.17 9.730 9.760 73,522 -0.34(-3.37%)
Apr 04, 2008 9.940 10.15 9.880 10.10 92,313 +0.30(+3.06%)
Apr 03, 2008 9.410 9.900 9.410 9.800 155,201 +0.30(+3.16%)
Apr 02, 2008 9.520 9.570 9.440 9.500 181,879 -0.02(-0.21%)
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.