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 (%)
Mar 31, 2010 9.320 9.790 9.310 9.680 67,069 +0.21(+2.22%)
Mar 30, 2010 9.350 9.530 9.350 9.470 77,963 +0.03(+0.32%)
Mar 29, 2010 9.450 9.570 9.370 9.440 83,992 +0.15(+1.61%)
Mar 26, 2010 9.000 9.350 9.000 9.290 52,651 +0.35(+3.91%)
Mar 25, 2010 9.230 9.340 8.940 8.940 107,885 -0.19(-2.08%)
Mar 24, 2010 9.350 9.360 9.130 9.130 43,570 -0.24(-2.56%)
Mar 23, 2010 9.000 9.370 9.000 9.370 73,486 +0.22(+2.40%)
Mar 22, 2010 9.060 9.150 8.820 9.150 188,151 -0.01(-0.11%)
Mar 19, 2010 9.380 9.380 9.080 9.160 155,354 -0.22(-2.35%)
Mar 18, 2010 9.500 9.560 9.380 9.380 72,453 -0.15(-1.57%)
Mar 17, 2010 9.460 9.650 9.400 9.530 74,554 +0.04(+0.42%)
Mar 16, 2010 9.570 9.570 9.450 9.490 80,458 +0.04(+0.42%)
Mar 15, 2010 9.560 9.510 9.430 9.450 196,560 -0.11(-1.15%)
Mar 12, 2010 9.850 9.850 9.550 9.560 106,481 -0.27(-2.75%)
Mar 11, 2010 9.900 9.900 9.780 9.830 104,893 -0.06(-0.61%)
Mar 10, 2010 9.960 9.980 9.830 9.890 78,841 +0.02(+0.20%)
Mar 09, 2010 10.00 10.01 9.870 9.870 86,749 -0.15(-1.50%)
Mar 08, 2010 10.25 10.25 9.930 10.02 185,507 -0.22(-2.15%)
Mar 05, 2010 9.760 10.24 9.750 10.24 242,926 +0.43(+4.38%)
Mar 04, 2010 10.19 10.19 9.630 9.810 353,880 -0.38(-3.73%)
Mar 03, 2010 10.24 10.27 10.11 10.19 83,592 +0.02(+0.20%)
Mar 02, 2010 10.10 10.28 9.990 10.17 110,336 +0.05(+0.49%)
Mar 01, 2010 9.980 10.24 9.950 10.12 105,326 +0.21(+2.12%)
Feb 26, 2010 9.680 9.990 9.600 9.910 163,205 +0.27(+2.80%)
Feb 25, 2010 9.420 9.760 9.380 9.640 145,104 +0.26(+2.77%)
Feb 24, 2010 9.460 9.690 9.320 9.380 68,817 -0.02(-0.21%)
Feb 23, 2010 9.570 9.610 9.320 9.400 72,256 -0.24(-2.49%)
Feb 22, 2010 9.990 10.00 9.620 9.640 56,497 -0.21(-2.13%)
Feb 19, 2010 9.800 9.950 9.750 9.850 167,126 -0.01(-0.10%)
Feb 18, 2010 9.600 9.870 9.600 9.860 179,638 +0.22(+2.28%)
Feb 17, 2010 9.520 9.670 9.490 9.640 252,817 +0.13(+1.37%)
Feb 16, 2010 9.340 9.560 9.190 9.510 294,372 +0.22(+2.37%)
Feb 12, 2010 9.290 9.290 9.290 0 -0.06(-0.64%)
Feb 11, 2010 9.050 9.350 9.010 9.350 176,654 +0.30(+3.31%)
Feb 10, 2010 9.240 9.240 9.000 9.050 102,252 -0.19(-2.06%)
Feb 09, 2010 8.920 9.250 8.910 9.240 265,400 +0.32(+3.59%)
Feb 08, 2010 9.050 9.090 8.780 8.920 144,548 -0.13(-1.44%)
Feb 05, 2010 8.390 9.050 8.360 9.050 177,391 +0.33(+3.78%)
Feb 04, 2010 8.870 8.870 8.560 8.720 163,250 -0.24(-2.68%)
Feb 03, 2010 9.070 9.130 8.890 8.960 165,139 -0.11(-1.21%)
Feb 02, 2010 8.900 9.070 8.810 9.070 123,981 +0.22(+2.49%)
Feb 01, 2010 8.270 8.900 8.270 8.850 186,841 +0.65(+7.93%)
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%)
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.