Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.810 7.180 6.760 6.900 89,565 +0.00(+0.00%)
Feb 28, 2012 6.960 7.060 6.800 6.900 160,237 -0.06(-0.86%)
Feb 27, 2012 7.180 7.180 6.800 6.960 126,422 -0.22(-3.06%)
Feb 24, 2012 7.160 7.360 7.160 7.180 82,475 -0.02(-0.28%)
Feb 23, 2012 7.220 7.500 7.170 7.200 146,953 -0.09(-1.23%)
Feb 22, 2012 7.310 7.400 7.070 7.290 179,285 -0.16(-2.15%)
Feb 21, 2012 7.250 7.450 7.190 7.450 96,946 +0.20(+2.76%)
Feb 17, 2012 7.250 7.250 7.250 0 -0.20(-2.68%)
Feb 16, 2012 7.300 7.650 7.280 7.450 40,102 +0.02(+0.27%)
Feb 15, 2012 7.380 7.590 7.340 7.430 85,085 +0.09(+1.23%)
Feb 14, 2012 7.450 7.470 7.110 7.340 82,581 -0.11(-1.48%)
Feb 13, 2012 7.450 7.550 7.380 7.450 35,068 +0.01(+0.13%)
Feb 10, 2012 7.380 7.450 7.320 7.440 59,055 -0.12(-1.59%)
Feb 09, 2012 7.410 7.650 7.410 7.560 61,037 +0.05(+0.67%)
Feb 08, 2012 7.420 7.570 7.260 7.510 115,532 +0.20(+2.74%)
Feb 07, 2012 7.520 7.620 7.310 7.310 67,248 -0.33(-4.32%)
Feb 06, 2012 7.660 7.690 7.510 7.640 59,482 -0.05(-0.65%)
Feb 03, 2012 8.060 8.130 7.660 7.690 68,614 -0.29(-3.63%)
Feb 02, 2012 7.650 8.080 7.600 7.980 143,652 +0.35(+4.59%)
Feb 01, 2012 7.510 7.870 7.410 7.630 75,034 +0.17(+2.28%)
Jan 31, 2012 7.590 7.650 7.070 7.460 84,721 +0.02(+0.27%)
Jan 30, 2012 7.850 7.850 7.390 7.440 62,143 -0.41(-5.22%)
Jan 27, 2012 7.820 8.000 7.800 7.850 32,870 +0.02(+0.26%)
Jan 26, 2012 7.500 7.970 7.390 7.830 114,749 +0.33(+4.40%)
Jan 25, 2012 7.110 7.500 7.030 7.500 62,882 +0.43(+6.08%)
Jan 24, 2012 7.060 7.110 6.950 7.070 68,066 -0.04(-0.56%)
Jan 23, 2012 7.200 7.340 6.960 7.110 63,707 -0.06(-0.84%)
Jan 20, 2012 7.250 7.420 7.170 7.170 62,913 -0.07(-0.97%)
Jan 19, 2012 7.080 7.450 7.080 7.240 107,501 +0.14(+1.97%)
Jan 18, 2012 6.660 7.210 6.660 7.100 117,764 +0.44(+6.61%)
Jan 17, 2012 6.670 6.820 6.560 6.660 87,925 +0.00(+0.00%)
Jan 16, 2012 6.360 6.680 6.360 6.660 12,844 +0.16(+2.46%)
Jan 13, 2012 6.450 6.530 6.360 6.500 59,260 -0.05(-0.76%)
Jan 12, 2012 6.440 6.630 6.360 6.550 56,931 +0.19(+2.99%)
Jan 11, 2012 6.410 6.440 6.270 6.360 38,387 -0.05(-0.78%)
Jan 10, 2012 6.590 6.630 6.380 6.410 44,506 -0.08(-1.23%)
Jan 09, 2012 6.510 6.600 6.400 6.490 91,703 -0.05(-0.76%)
Jan 06, 2012 6.690 6.730 6.540 6.540 15,497 -0.08(-1.21%)
Jan 05, 2012 6.580 6.740 6.370 6.620 35,167 +0.03(+0.46%)
Jan 04, 2012 6.450 6.670 6.430 6.590 98,537 +0.44(+7.15%)
Dec 30, 2011 5.900 6.190 5.870 6.150 58,966 +0.28(+4.77%)
Dec 29, 2011 5.730 5.910 5.630 5.870 62,704 +0.11(+1.91%)
Dec 28, 2011 6.140 6.140 5.740 5.760 78,474 -0.43(-6.95%)
Dec 23, 2011 6.330 6.190 6.190 6.190 79,709 -0.14(-2.21%)
Dec 21, 2011 6.280 6.540 6.230 6.330 67,460 +0.06(+0.96%)
Dec 20, 2011 6.170 6.410 6.170 6.270 65,220 +0.09(+1.46%)
Dec 19, 2011 6.400 6.580 6.150 6.180 163,590 -0.20(-3.13%)
Dec 16, 2011 6.370 6.630 6.310 6.380 125,317 +0.12(+1.92%)
Dec 15, 2011 6.450 6.450 6.100 6.260 69,315 +0.03(+0.48%)
Dec 14, 2011 6.250 6.330 5.940 6.230 98,020 -0.14(-2.20%)
Dec 13, 2011 6.870 7.010 6.370 6.370 86,072 -0.55(-7.95%)
Dec 12, 2011 7.010 7.130 6.760 6.920 85,575 -0.49(-6.61%)
Dec 09, 2011 7.120 7.440 7.120 7.410 61,822 +0.18(+2.49%)
Dec 08, 2011 7.310 7.770 7.160 7.230 62,503 -0.25(-3.34%)
Dec 07, 2011 7.050 7.540 6.940 7.480 149,077 +0.41(+5.80%)
Dec 06, 2011 6.830 7.120 6.830 7.070 93,492 +0.07(+1.00%)
Dec 05, 2011 7.140 7.260 6.940 7.000 204,233 -0.03(-0.43%)
Dec 02, 2011 7.070 7.230 6.940 7.030 98,642 -0.01(-0.14%)
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.