Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.500 8.570 8.070 8.200 160,073 -0.33(-3.87%)
Jan 28, 2010 8.880 8.900 8.510 8.530 199,931 -0.27(-3.07%)
Jan 27, 2010 8.770 8.880 8.710 8.800 132,824 +0.05(+0.57%)
Jan 26, 2010 8.730 8.870 8.610 8.750 154,208 -0.10(-1.13%)
Jan 25, 2010 8.820 8.890 8.610 8.850 74,979 +0.02(+0.23%)
Jan 22, 2010 8.890 9.230 8.800 8.830 132,926 -0.15(-1.67%)
Jan 21, 2010 9.210 9.260 8.890 8.980 121,547 -0.33(-3.54%)
Jan 20, 2010 9.330 9.450 8.990 9.310 156,612 -0.19(-2.00%)
Jan 19, 2010 9.590 9.590 9.310 9.500 36,712 -0.04(-0.42%)
Jan 18, 2010 9.500 9.590 9.320 9.540 23,829 +0.05(+0.53%)
Jan 15, 2010 9.560 9.560 9.340 9.490 147,692 -0.01(-0.11%)
Jan 14, 2010 9.460 9.650 9.460 9.500 121,584 -0.20(-2.06%)
Jan 13, 2010 9.590 9.720 9.300 9.700 94,407 +0.30(+3.19%)
Jan 12, 2010 9.720 9.720 9.400 9.400 111,223 -0.32(-3.29%)
Jan 11, 2010 9.660 9.900 9.660 9.720 126,402 +0.04(+0.41%)
Jan 08, 2010 9.470 9.740 9.340 9.680 74,534 +0.26(+2.76%)
Jan 07, 2010 9.500 9.500 9.290 9.420 102,724 -0.08(-0.84%)
Jan 06, 2010 9.190 9.530 9.050 9.500 213,827 +0.31(+3.37%)
Jan 05, 2010 8.900 9.190 8.880 9.190 168,390 +0.31(+3.49%)
Jan 04, 2010 8.980 8.980 8.700 8.880 59,131 +0.13(+1.49%)
Dec 31, 2009 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 30, 2009 8.650 8.750 8.540 8.750 42,836 +0.02(+0.23%)
Dec 29, 2009 8.910 8.910 8.620 8.730 35,768 -0.20(-2.24%)
Dec 24, 2009 8.750 8.930 8.740 8.930 27,826 +0.16(+1.82%)
Dec 23, 2009 8.760 8.790 8.470 8.770 245,756 +0.04(+0.46%)
Dec 22, 2009 8.640 8.800 8.540 8.730 122,258 -0.02(-0.23%)
Dec 21, 2009 8.800 8.800 8.530 8.750 129,370 -0.05(-0.57%)
Dec 18, 2009 8.400 8.800 8.250 8.800 106,616 +0.32(+3.77%)
Dec 17, 2009 8.360 8.480 8.170 8.480 92,916 -0.08(-0.93%)
Dec 16, 2009 8.670 8.780 8.460 8.560 129,048 +0.00(+0.00%)
Dec 15, 2009 8.750 8.750 8.560 8.560 100,352 -0.24(-2.73%)
Dec 14, 2009 8.780 8.830 8.720 8.800 60,581 +0.13(+1.50%)
Dec 11, 2009 8.850 8.900 8.600 8.670 78,608 -0.13(-1.48%)
Dec 10, 2009 8.710 8.940 8.630 8.800 108,849 +0.05(+0.57%)
Dec 09, 2009 8.270 8.800 8.270 8.750 99,557 +0.55(+6.71%)
Dec 08, 2009 8.270 8.580 8.200 8.200 43,066 -0.14(-1.68%)
Dec 07, 2009 8.240 8.450 8.020 8.340 91,584 -0.12(-1.42%)
Dec 04, 2009 8.550 8.590 8.250 8.460 85,701 -0.27(-3.09%)
Dec 03, 2009 9.150 9.150 8.730 8.730 157,650 -0.20(-2.24%)
Dec 02, 2009 8.240 9.050 8.220 8.930 383,994 +0.73(+8.90%)
Dec 01, 2009 7.850 8.200 7.850 8.200 83,912 +0.50(+6.49%)
Nov 30, 2009 7.990 7.990 7.700 7.700 79,981 -0.30(-3.75%)
Nov 27, 2009 7.970 8.210 7.770 8.000 111,594 -0.10(-1.23%)
Nov 26, 2009 8.250 8.250 8.010 8.100 20,679 -0.18(-2.17%)
Nov 25, 2009 7.910 8.280 7.900 8.280 326,645 +0.38(+4.81%)
Nov 24, 2009 7.770 7.900 7.700 7.900 54,411 +0.09(+1.15%)
Nov 23, 2009 7.870 7.980 7.800 7.810 124,389 +0.03(+0.39%)
Nov 20, 2009 7.720 7.830 7.640 7.780 84,367 -0.02(-0.26%)
Nov 19, 2009 7.710 7.800 7.500 7.800 82,654 +0.09(+1.17%)
Nov 18, 2009 7.670 7.820 7.670 7.710 59,298 +0.04(+0.52%)
Nov 17, 2009 7.600 7.700 7.590 7.670 21,641 +0.00(+0.00%)
Nov 16, 2009 7.600 7.670 7.460 7.670 113,407 +0.31(+4.21%)
Nov 13, 2009 7.400 7.550 7.360 7.360 67,683 -0.04(-0.54%)
Nov 12, 2009 7.600 7.650 7.400 7.400 92,931 -0.17(-2.25%)
Nov 11, 2009 7.760 7.840 7.570 7.570 225,133 -0.09(-1.17%)
Nov 10, 2009 7.700 7.740 7.550 7.660 78,436 -0.14(-1.79%)
Nov 09, 2009 7.750 7.830 7.650 7.800 98,331 +0.18(+2.36%)
Nov 06, 2009 7.320 7.650 7.320 7.620 68,775 +0.16(+2.14%)
Nov 05, 2009 7.450 7.510 7.320 7.460 47,377 -0.02(-0.27%)
Nov 04, 2009 7.550 7.810 7.370 7.480 70,260 +0.02(+0.27%)
Nov 03, 2009 7.000 7.460 7.000 7.460 51,354 +0.33(+4.63%)
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.