Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 +0.0050 (+1.54%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.820 2.920 2.710 2.800 343,207 +0.05(+1.82%)
May 30, 2012 2.750 2.840 2.650 2.750 265,075 -0.03(-1.08%)
May 29, 2012 2.710 2.860 2.610 2.780 245,163 +0.13(+4.91%)
May 28, 2012 2.620 2.690 2.510 2.650 101,940 +0.12(+4.74%)
May 25, 2012 2.590 2.590 2.390 2.530 503,748 +0.01(+0.40%)
May 24, 2012 2.700 2.730 2.430 2.520 302,590 +0.02(+0.80%)
May 23, 2012 2.540 2.680 2.340 2.500 612,966 -0.10(-3.85%)
May 22, 2012 3.920 3.920 2.600 2.600 729,647 -1.38(-34.67%)
May 18, 2012 3.980 3.980 3.980 0 -0.26(-6.13%)
May 17, 2012 3.960 4.240 3.840 4.240 231,069 +0.40(+10.42%)
May 16, 2012 3.910 3.980 3.790 3.840 210,587 -0.10(-2.54%)
May 15, 2012 4.110 4.190 3.880 3.940 112,882 -0.20(-4.83%)
May 14, 2012 4.200 4.230 4.030 4.140 63,801 -0.13(-3.04%)
May 11, 2012 4.340 4.340 4.180 4.270 51,175 -0.14(-3.17%)
May 10, 2012 4.560 4.690 4.300 4.410 105,086 -0.11(-2.43%)
May 09, 2012 4.510 4.700 4.430 4.520 93,097 -0.13(-2.80%)
May 08, 2012 4.790 4.790 4.520 4.650 108,691 -0.21(-4.32%)
May 07, 2012 5.020 5.020 4.820 4.860 70,588 -0.20(-3.95%)
May 04, 2012 5.050 5.090 4.970 5.060 43,928 -0.03(-0.59%)
May 03, 2012 5.320 5.320 5.050 5.090 74,707 -0.22(-4.14%)
May 02, 2012 5.550 5.600 5.310 5.310 37,779 -0.32(-5.68%)
May 01, 2012 5.590 5.770 5.560 5.630 61,803 +0.13(+2.36%)
Apr 30, 2012 5.330 5.550 5.260 5.500 58,230 +0.14(+2.61%)
Apr 27, 2012 5.490 5.590 5.290 5.360 48,422 -0.08(-1.47%)
Apr 26, 2012 5.370 5.470 5.350 5.440 24,022 +0.06(+1.12%)
Apr 25, 2012 5.370 5.510 5.280 5.380 49,266 -0.01(-0.19%)
Apr 24, 2012 5.510 5.580 5.370 5.390 66,313 -0.23(-4.09%)
Apr 23, 2012 5.660 5.720 5.590 5.620 39,394 -0.10(-1.75%)
Apr 20, 2012 5.660 5.820 5.620 5.720 48,105 +0.09(+1.60%)
Apr 19, 2012 5.530 5.670 5.500 5.630 40,418 +0.09(+1.62%)
Apr 18, 2012 5.640 5.730 5.340 5.540 102,829 -0.21(-3.65%)
Apr 17, 2012 5.790 5.790 5.550 5.750 42,563 -0.03(-0.52%)
Apr 16, 2012 5.910 6.020 5.780 5.780 41,359 -0.22(-3.67%)
Apr 13, 2012 5.830 6.000 5.820 6.000 67,697 -0.01(-0.17%)
Apr 12, 2012 6.020 6.050 5.910 6.010 59,909 +0.09(+1.52%)
Apr 11, 2012 5.900 5.980 5.830 5.920 38,323 +0.01(+0.17%)
Apr 10, 2012 5.900 5.910 5.790 5.910 37,227 +0.13(+2.25%)
Apr 09, 2012 5.990 6.020 5.780 5.780 42,787 -0.23(-3.83%)
Apr 05, 2012 5.930 6.090 5.870 6.010 103,600 +0.08(+1.35%)
Apr 04, 2012 5.940 5.940 5.770 5.930 179,682 -0.01(-0.17%)
Apr 03, 2012 5.920 5.960 5.880 5.940 41,220 -0.03(-0.50%)
Apr 02, 2012 6.150 6.150 5.920 5.970 53,454 -0.11(-1.81%)
Mar 30, 2012 5.990 6.140 5.850 6.080 110,168 +0.12(+2.01%)
Mar 29, 2012 6.150 6.150 5.800 5.960 50,476 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 5.930 5.950 59,174 -0.20(-3.25%)
Mar 27, 2012 6.110 6.150 6.030 6.150 46,892 +0.17(+2.84%)
Mar 26, 2012 6.160 6.160 5.960 5.980 45,824 +0.00(+0.00%)
Mar 23, 2012 5.800 6.020 5.790 5.980 76,847 +0.18(+3.10%)
Mar 22, 2012 5.850 5.880 5.780 5.800 75,931 -0.20(-3.33%)
Mar 21, 2012 5.910 6.070 5.900 6.000 50,229 +0.09(+1.52%)
Mar 20, 2012 5.960 5.960 5.810 5.910 52,641 -0.07(-1.17%)
Mar 19, 2012 5.890 6.040 5.890 5.980 35,043 +0.16(+2.75%)
Mar 16, 2012 5.840 5.900 5.710 5.820 88,666 -0.01(-0.17%)
Mar 15, 2012 5.920 5.970 5.680 5.830 93,021 +0.03(+0.52%)
Mar 14, 2012 5.950 5.950 5.680 5.800 145,557 -0.17(-2.85%)
Mar 13, 2012 6.080 6.080 5.930 5.970 42,597 -0.04(-0.67%)
Mar 12, 2012 6.070 6.180 5.920 6.010 52,016 -0.11(-1.80%)
Mar 09, 2012 6.020 6.180 5.960 6.120 71,280 +0.12(+2.00%)
Mar 08, 2012 6.250 6.250 6.000 6.000 119,695 -0.12(-1.96%)
Mar 07, 2012 6.070 6.160 6.000 6.120 98,289 +0.07(+1.16%)
Mar 06, 2012 6.070 6.250 5.980 6.050 132,486 -0.35(-5.47%)
Mar 05, 2012 6.770 6.770 6.350 6.400 77,429 -0.30(-4.48%)
Mar 02, 2012 6.810 6.850 6.580 6.700 95,160 -0.11(-1.62%)
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.