Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.020 7.160 6.910 7.160 20,263 +0.14(+1.99%)
Jul 29, 2010 6.920 7.080 6.900 7.020 55,520 +0.10(+1.45%)
Jul 28, 2010 6.900 7.080 6.850 6.920 28,275 +0.01(+0.14%)
Jul 27, 2010 7.230 7.240 6.890 6.910 26,998 -0.22(-3.09%)
Jul 26, 2010 7.250 7.280 7.070 7.130 54,102 -0.10(-1.38%)
Jul 23, 2010 7.080 7.240 6.980 7.230 22,457 +0.04(+0.56%)
Jul 22, 2010 6.820 7.190 6.810 7.190 47,072 +0.45(+6.68%)
Jul 21, 2010 6.950 6.970 6.640 6.740 28,783 -0.25(-3.58%)
Jul 20, 2010 6.550 7.000 6.550 6.990 40,004 +0.28(+4.17%)
Jul 19, 2010 6.760 6.760 6.500 6.710 43,291 +0.04(+0.60%)
Jul 16, 2010 6.750 6.830 6.650 6.670 73,987 -0.11(-1.62%)
Jul 15, 2010 6.850 6.850 6.600 6.780 58,933 -0.06(-0.88%)
Jul 14, 2010 7.100 7.100 6.810 6.840 243,026 -0.38(-5.26%)
Jul 13, 2010 7.240 7.240 7.020 7.220 41,976 +0.15(+2.12%)
Jul 12, 2010 7.320 7.390 7.050 7.070 28,273 -0.32(-4.33%)
Jul 09, 2010 6.880 7.390 6.880 7.390 82,846 +0.45(+6.48%)
Jul 08, 2010 7.010 7.020 6.720 6.940 103,843 -0.04(-0.57%)
Jul 07, 2010 6.720 6.980 6.640 6.980 34,068 +0.28(+4.18%)
Jul 06, 2010 6.650 7.030 6.620 6.700 44,153 +0.02(+0.30%)
Jul 02, 2010 6.750 6.830 6.500 6.680 55,430 -0.23(-3.33%)
Jun 30, 2010 6.850 7.170 6.850 6.910 68,153 +0.03(+0.44%)
Jun 29, 2010 7.100 7.360 6.880 6.880 82,786 -0.70(-9.23%)
Jun 25, 2010 7.330 7.580 7.270 7.580 45,589 +0.39(+5.42%)
Jun 24, 2010 7.360 7.420 7.190 7.190 38,415 -0.26(-3.49%)
Jun 23, 2010 7.330 7.450 7.190 7.450 64,159 +0.12(+1.64%)
Jun 22, 2010 7.490 7.620 7.280 7.330 71,138 -0.21(-2.79%)
Jun 21, 2010 7.620 7.820 7.420 7.540 69,408 -0.06(-0.79%)
Jun 18, 2010 7.410 7.650 7.410 7.600 83,765 +0.20(+2.70%)
Jun 17, 2010 7.780 7.780 7.360 7.400 94,037 -0.20(-2.63%)
Jun 16, 2010 7.850 7.870 7.600 7.600 60,859 -0.25(-3.18%)
Jun 15, 2010 7.410 7.870 7.400 7.850 108,096 +0.49(+6.66%)
Jun 14, 2010 7.700 7.700 7.350 7.360 53,929 -0.14(-1.87%)
Jun 11, 2010 7.320 7.500 7.270 7.500 37,258 +0.15(+2.04%)
Jun 10, 2010 7.230 7.350 7.160 7.350 27,196 +0.19(+2.65%)
Jun 09, 2010 7.130 7.290 7.080 7.160 93,721 +0.06(+0.85%)
Jun 08, 2010 7.030 7.100 6.920 7.100 101,342 +0.22(+3.20%)
Jun 07, 2010 7.130 7.160 6.850 6.880 93,222 -0.18(-2.55%)
Jun 04, 2010 7.280 7.280 7.000 7.060 77,169 -0.22(-3.02%)
Jun 03, 2010 7.420 7.450 7.150 7.280 89,877 -0.11(-1.49%)
Jun 02, 2010 7.300 7.390 7.010 7.390 103,517 +0.08(+1.09%)
Jun 01, 2010 7.430 7.750 7.260 7.310 72,037 -0.26(-3.43%)
May 31, 2010 7.880 7.880 7.530 7.570 13,748 -0.16(-2.07%)
May 28, 2010 7.920 7.860 7.730 7.730 118,265 -0.13(-1.65%)
May 27, 2010 7.710 7.880 7.700 7.860 151,066 +0.20(+2.61%)
May 26, 2010 7.780 7.950 7.600 7.660 228,938 +0.13(+1.73%)
May 25, 2010 7.100 7.660 7.080 7.530 199,768 +0.22(+3.01%)
May 21, 2010 7.110 7.470 6.850 7.310 199,609 +0.02(+0.27%)
May 20, 2010 7.610 7.440 7.270 7.290 146,199 -0.58(-7.37%)
May 19, 2010 8.110 8.110 7.680 7.870 252,117 -0.39(-4.72%)
May 18, 2010 8.460 8.600 8.240 8.260 88,784 -0.21(-2.48%)
May 17, 2010 8.810 8.810 8.390 8.470 109,214 -0.45(-5.04%)
May 14, 2010 9.000 9.000 8.660 8.920 91,484 -0.06(-0.67%)
May 13, 2010 9.230 9.260 8.840 8.980 88,846 -0.31(-3.34%)
May 12, 2010 9.100 9.410 9.100 9.290 122,007 +0.29(+3.22%)
May 11, 2010 8.850 9.110 8.950 9.000 123,978 +0.29(+3.33%)
May 10, 2010 8.630 8.710 8.550 8.710 153,198 +0.26(+3.08%)
May 07, 2010 8.410 8.760 8.410 8.450 117,803 -0.27(-3.10%)
May 06, 2010 8.660 8.970 8.470 8.720 172,891 +0.04(+0.46%)
May 05, 2010 8.780 8.890 8.560 8.680 207,651 -0.25(-2.80%)
May 04, 2010 9.160 9.220 8.750 8.930 373,081 -0.33(-3.56%)
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.