Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3500 +0.0050 (+1.45%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.750 9.950 9.530 9.800 212,971 +0.00(+0.00%)
Jun 29, 2011 9.450 9.990 9.280 9.800 371,826 +0.54(+5.83%)
Jun 28, 2011 9.080 9.270 8.910 9.260 100,846 +0.23(+2.55%)
Jun 27, 2011 9.270 9.270 8.960 9.030 77,458 -0.33(-3.53%)
Jun 24, 2011 9.580 9.640 9.200 9.360 149,521 -0.10(-1.06%)
Jun 23, 2011 9.290 9.490 9.070 9.460 165,614 -0.04(-0.42%)
Jun 22, 2011 9.700 9.940 9.450 9.500 270,200 -0.19(-1.96%)
Jun 21, 2011 9.400 9.860 9.320 9.690 253,336 +0.71(+7.91%)
Jun 20, 2011 8.320 9.120 8.750 8.980 247,855 +0.51(+6.02%)
Jun 17, 2011 8.580 8.670 8.260 8.470 724,977 +0.17(+2.05%)
Jun 16, 2011 8.500 8.900 8.280 8.300 207,862 -0.20(-2.35%)
Jun 15, 2011 8.980 9.040 8.450 8.500 378,035 -0.48(-5.35%)
Jun 14, 2011 9.150 9.270 8.980 8.980 192,753 +0.02(+0.22%)
Jun 13, 2011 9.140 9.510 8.890 8.960 181,526 -0.30(-3.24%)
Jun 10, 2011 9.540 9.580 9.120 9.260 291,860 -0.44(-4.54%)
Jun 09, 2011 9.780 9.820 9.590 9.700 234,735 +0.14(+1.46%)
Jun 08, 2011 10.00 10.00 9.420 9.560 393,762 -0.43(-4.30%)
Jun 07, 2011 10.80 10.80 9.890 9.990 264,082 -0.69(-6.46%)
Jun 06, 2011 11.22 11.29 10.62 10.68 196,919 -0.66(-5.82%)
Jun 03, 2011 11.25 11.69 11.25 11.34 91,868 +0.05(+0.44%)
May 24, 2011 11.23 11.47 11.03 11.29 175,659 +0.21(+1.90%)
May 20, 2011 10.80 11.17 10.66 11.08 75,488 +0.28(+2.59%)
May 19, 2011 10.88 10.90 10.64 10.80 50,592 -0.05(-0.46%)
May 18, 2011 10.81 11.09 10.63 10.85 500,037 +0.04(+0.37%)
May 17, 2011 11.38 11.47 10.79 10.81 185,164 -0.67(-5.84%)
May 16, 2011 11.50 11.99 11.46 11.48 159,801 -0.39(-3.29%)
May 13, 2011 11.58 11.94 11.50 11.87 149,516 +0.46(+4.03%)
May 12, 2011 11.40 11.69 11.10 11.41 156,036 +0.06(+0.53%)
May 11, 2011 11.70 11.70 11.22 11.35 141,676 -0.43(-3.65%)
May 10, 2011 11.90 11.96 11.69 11.78 31,069 -0.04(-0.34%)
May 09, 2011 11.82 11.94 11.62 11.82 90,175 +0.30(+2.60%)
May 06, 2011 11.50 11.92 11.42 11.52 172,432 +0.17(+1.50%)
May 05, 2011 11.81 11.82 11.11 11.35 244,756 -0.68(-5.65%)
May 04, 2011 12.46 12.46 11.69 12.03 183,597 -0.49(-3.91%)
May 03, 2011 13.10 13.12 12.22 12.52 237,828 -0.62(-4.72%)
May 02, 2011 12.98 13.22 13.03 13.14 236,344 +0.30(+2.34%)
Apr 29, 2011 12.90 13.06 12.66 12.84 144,340 -0.13(-1.00%)
Apr 28, 2011 13.28 13.34 12.86 12.97 137,248 -0.28(-2.11%)
Apr 27, 2011 12.79 13.43 12.15 13.25 307,175 +0.46(+3.60%)
Apr 26, 2011 13.13 13.13 12.75 12.79 129,983 -0.48(-3.62%)
Apr 25, 2011 13.60 13.54 13.15 13.27 58,401 -0.23(-1.70%)
Apr 21, 2011 13.57 13.77 13.07 13.50 228,840 -0.20(-1.46%)
Apr 20, 2011 13.68 13.86 13.45 13.70 127,966 +0.22(+1.63%)
Apr 19, 2011 13.75 13.75 13.12 13.48 118,864 -0.27(-1.96%)
Apr 18, 2011 13.94 13.94 13.32 13.75 130,483 -0.19(-1.36%)
Apr 15, 2011 14.10 14.37 13.87 13.94 141,313 -0.01(-0.07%)
Apr 14, 2011 13.77 14.04 13.65 13.95 134,993 -0.12(-0.85%)
Apr 13, 2011 14.02 14.26 13.90 14.07 144,776 +0.04(+0.29%)
Apr 12, 2011 14.59 14.64 13.77 14.03 197,075 -0.79(-5.33%)
Apr 11, 2011 15.12 15.16 14.36 14.82 214,459 -0.29(-1.92%)
Apr 08, 2011 15.14 15.22 15.00 15.11 118,228 +0.18(+1.21%)
Apr 07, 2011 15.29 15.45 14.76 14.93 128,169 -0.35(-2.29%)
Apr 06, 2011 15.36 15.79 15.20 15.28 105,411 +0.07(+0.46%)
Apr 05, 2011 14.87 15.34 14.72 15.21 125,359 +0.33(+2.22%)
Apr 04, 2011 14.54 14.99 14.54 14.88 131,642 +0.27(+1.85%)
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.