Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3350 -0.0100 (-2.90%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.500 4.500 4.300 4.500 126,925 +0.19(+4.41%)
Sep 29, 2008 5.000 5.080 4.300 4.310 147,746 -0.80(-15.66%)
Sep 26, 2008 5.100 5.250 5.000 5.110 73,583 -0.05(-0.97%)
Sep 25, 2008 5.180 5.240 5.120 5.160 32,779 -0.06(-1.15%)
Sep 24, 2008 5.480 5.560 5.200 5.220 42,112 -0.19(-3.51%)
Sep 23, 2008 5.740 5.740 5.410 5.410 56,952 -0.34(-5.91%)
Sep 22, 2008 5.200 5.940 5.200 5.750 131,253 +0.56(+10.79%)
Sep 19, 2008 5.130 5.380 5.110 5.190 107,885 +0.14(+2.77%)
Sep 18, 2008 5.130 5.400 5.040 5.050 230,500 +0.01(+0.20%)
Sep 17, 2008 4.500 5.400 4.500 5.040 147,975 +0.14(+2.86%)
Sep 16, 2008 4.450 4.900 4.220 4.900 114,653 +0.17(+3.59%)
Sep 15, 2008 4.850 4.930 4.560 4.730 70,630 -0.26(-5.21%)
Sep 12, 2008 4.430 5.020 4.360 4.990 112,687 +0.63(+14.45%)
Sep 11, 2008 4.760 4.990 4.360 4.360 370,948 -0.57(-11.56%)
Sep 10, 2008 4.880 5.000 4.750 4.930 232,125 +0.05(+1.02%)
Sep 09, 2008 5.500 5.500 4.730 4.880 329,724 -0.35(-6.69%)
Sep 08, 2008 5.770 5.770 5.100 5.230 78,695 -0.36(-6.44%)
Sep 05, 2008 5.660 5.730 5.100 5.590 136,689 +0.10(+1.82%)
Sep 04, 2008 6.100 6.100 5.450 5.490 75,292 -0.54(-8.96%)
Sep 03, 2008 6.240 6.240 5.890 6.030 90,279 -0.22(-3.52%)
Sep 02, 2008 6.820 6.840 6.250 6.250 212,478 -0.59(-8.63%)
Aug 29, 2008 7.000 7.000 6.760 6.840 126,865 +0.13(+1.94%)
Aug 28, 2008 7.100 7.100 6.580 6.710 143,153 +0.04(+0.60%)
Aug 27, 2008 5.780 7.250 5.730 6.670 481,470 +1.14(+20.61%)
Aug 26, 2008 5.500 5.710 5.440 5.530 79,733 +0.03(+0.55%)
Aug 25, 2008 5.530 5.930 5.360 5.500 213,705 -0.03(-0.54%)
Aug 22, 2008 5.380 5.560 5.200 5.530 235,051 +0.21(+3.95%)
Aug 21, 2008 5.500 5.600 5.260 5.320 97,064 -0.08(-1.48%)
Aug 20, 2008 5.200 5.480 5.200 5.400 56,327 +0.22(+4.25%)
Aug 19, 2008 5.050 5.300 4.970 5.180 66,408 +0.10(+1.97%)
Aug 18, 2008 5.450 5.660 5.070 5.080 214,438 -0.37(-6.79%)
Aug 15, 2008 5.870 5.870 5.370 5.450 95,554 -0.50(-8.40%)
Aug 14, 2008 6.020 6.080 5.830 5.950 50,454 -0.18(-2.94%)
Aug 13, 2008 5.700 6.180 5.700 6.130 78,456 +0.47(+8.30%)
Aug 12, 2008 5.650 5.800 5.500 5.660 89,664 -0.14(-2.41%)
Aug 11, 2008 6.200 6.200 5.500 5.800 69,903 -0.34(-5.54%)
Aug 08, 2008 6.250 6.290 5.610 6.140 128,114 -0.19(-3.00%)
Aug 07, 2008 6.590 6.590 6.300 6.330 73,124 -0.24(-3.65%)
Aug 06, 2008 6.750 6.750 6.550 6.570 116,921 +0.01(+0.15%)
Aug 05, 2008 7.000 7.000 6.510 6.560 88,802 -0.76(-10.38%)
Aug 04, 2008 7.410 7.410 7.300 7.320 41,080 +0.00(+0.00%)
Aug 01, 2008 7.410 7.410 7.300 7.320 41,080 +0.01(+0.14%)
Jul 31, 2008 7.450 7.550 7.270 7.310 33,689 -0.15(-2.01%)
Jul 30, 2008 6.950 7.470 6.950 7.460 31,845 +0.39(+5.52%)
Jul 29, 2008 7.260 7.260 7.010 7.070 33,622 -0.17(-2.35%)
Jul 28, 2008 6.780 7.320 6.780 7.240 98,858 +0.38(+5.54%)
Jul 25, 2008 7.020 7.090 6.750 6.860 85,326 -0.21(-2.97%)
Jul 24, 2008 7.400 7.400 7.020 7.070 137,903 -0.38(-5.10%)
Jul 23, 2008 7.500 7.500 7.340 7.450 58,325 -0.04(-0.53%)
Jul 22, 2008 7.600 7.600 7.370 7.490 63,066 -0.11(-1.45%)
Jul 21, 2008 7.400 7.600 7.350 7.600 41,775 +0.11(+1.47%)
Jul 18, 2008 7.490 7.600 7.410 7.490 57,519 +0.00(+0.00%)
Jul 17, 2008 7.650 7.650 7.290 7.490 47,965 -0.13(-1.71%)
Jul 16, 2008 7.310 7.630 7.300 7.620 54,219 +0.06(+0.79%)
Jul 15, 2008 7.820 7.830 7.350 7.560 76,636 -0.26(-3.32%)
Jul 14, 2008 7.680 7.850 7.680 7.820 32,585 +0.14(+1.82%)
Jul 11, 2008 7.730 7.860 7.510 7.680 44,805 +0.05(+0.66%)
Jul 10, 2008 7.350 7.750 7.330 7.630 87,979 +0.29(+3.95%)
Jul 09, 2008 7.200 7.460 7.200 7.340 68,271 +0.11(+1.52%)
Jul 08, 2008 7.360 7.430 7.020 7.230 267,571 -0.37(-4.87%)
Jul 07, 2008 8.000 8.080 7.410 7.600 131,164 -0.50(-6.17%)
Jul 04, 2008 8.020 8.170 8.000 8.100 33,369 -0.14(-1.70%)
Jul 03, 2008 8.150 8.240 7.850 8.240 84,198 +0.06(+0.73%)
Jul 02, 2008 8.490 8.920 8.150 8.180 143,485 -0.02(-0.24%)
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.