Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.080 9.290 9.020 9.200 82,900 +0.12(+1.32%)
Oct 28, 2010 9.120 9.160 9.070 9.080 37,320 +0.00(+0.00%)
Oct 27, 2010 9.000 9.150 8.940 9.080 60,504 -0.24(-2.58%)
Oct 25, 2010 9.190 9.370 8.950 9.320 107,511 +0.18(+1.97%)
Oct 22, 2010 9.090 9.200 8.940 9.140 29,687 +0.15(+1.67%)
Oct 21, 2010 8.940 9.210 8.930 8.990 79,259 -0.21(-2.28%)
Oct 20, 2010 8.940 9.200 8.930 9.200 71,135 +0.29(+3.25%)
Oct 19, 2010 8.890 9.100 8.690 8.910 156,369 -0.30(-3.26%)
Oct 18, 2010 9.000 9.250 8.910 9.210 101,202 +0.16(+1.77%)
Oct 15, 2010 9.150 9.150 8.850 9.050 64,778 -0.10(-1.09%)
Oct 14, 2010 9.020 9.150 8.880 9.150 216,988 +0.06(+0.66%)
Oct 13, 2010 9.150 9.220 9.030 9.090 147,978 -0.11(-1.20%)
Oct 12, 2010 9.290 9.320 9.030 9.200 43,988 -0.17(-1.81%)
Oct 08, 2010 8.970 9.370 8.920 9.370 135,139 +0.53(+6.00%)
Oct 07, 2010 8.950 9.020 8.670 8.840 85,760 -0.11(-1.23%)
Oct 06, 2010 8.820 8.950 8.770 8.950 61,951 +0.12(+1.36%)
Oct 05, 2010 8.500 8.880 8.500 8.830 104,471 +0.39(+4.62%)
Oct 04, 2010 8.620 8.760 8.440 8.440 60,183 -0.34(-3.87%)
Oct 01, 2010 8.740 8.870 8.730 8.780 64,372 +0.06(+0.69%)
Sep 30, 2010 8.780 8.850 8.490 8.720 58,349 -0.06(-0.68%)
Sep 29, 2010 8.680 9.000 8.660 8.780 64,607 +0.03(+0.34%)
Sep 28, 2010 8.600 8.800 8.440 8.750 116,955 +0.05(+0.57%)
Sep 27, 2010 9.000 9.000 8.650 8.700 55,397 -0.24(-2.68%)
Sep 24, 2010 8.730 8.990 8.530 8.940 75,554 +0.27(+3.11%)
Sep 23, 2010 8.550 8.830 8.520 8.670 65,933 +0.03(+0.35%)
Sep 22, 2010 8.400 8.640 8.400 8.640 138,745 +0.30(+3.60%)
Sep 21, 2010 8.000 8.400 8.000 8.340 133,722 +0.36(+4.51%)
Sep 20, 2010 7.940 8.000 7.750 7.980 92,609 +0.05(+0.63%)
Sep 17, 2010 7.990 8.050 7.850 7.930 47,609 +0.01(+0.13%)
Sep 15, 2010 7.930 8.060 7.820 7.920 62,684 +0.09(+1.15%)
Sep 14, 2010 7.580 7.900 7.580 7.830 63,874 +0.28(+3.71%)
Sep 13, 2010 7.570 7.570 7.450 7.550 29,562 +0.05(+0.67%)
Sep 10, 2010 7.300 7.540 7.280 7.500 27,345 +0.20(+2.74%)
Sep 09, 2010 7.600 7.600 7.300 7.300 21,581 -0.29(-3.82%)
Sep 08, 2010 7.620 7.860 7.590 7.590 29,431 -0.02(-0.26%)
Sep 07, 2010 7.540 7.700 7.470 7.610 50,900 +0.08(+1.06%)
Sep 03, 2010 7.500 7.580 7.290 7.530 21,200 +0.04(+0.53%)
Sep 02, 2010 7.250 7.500 7.250 7.490 25,014 +0.15(+2.04%)
Sep 01, 2010 7.410 7.410 7.170 7.340 41,199 +0.00(+0.00%)
Aug 31, 2010 7.070 7.390 7.070 7.340 41,497 +0.19(+2.66%)
Aug 30, 2010 7.130 7.180 6.980 7.150 56,176 +0.01(+0.14%)
Aug 27, 2010 6.990 7.140 6.970 7.140 27,725 +0.07(+0.99%)
Aug 26, 2010 7.110 7.160 6.940 7.070 71,558 -0.05(-0.70%)
Aug 25, 2010 6.880 7.120 6.840 7.120 46,672 +0.22(+3.19%)
Aug 24, 2010 6.880 7.000 6.800 6.900 110,364 -0.13(-1.85%)
Aug 23, 2010 7.120 7.120 7.000 7.030 50,577 -0.05(-0.71%)
Aug 20, 2010 7.020 7.120 7.000 7.080 36,090 +0.06(+0.85%)
Aug 19, 2010 7.130 7.250 7.000 7.020 41,624 -0.16(-2.23%)
Aug 18, 2010 7.160 7.200 7.090 7.180 30,360 -0.05(-0.69%)
Aug 17, 2010 7.150 7.230 7.120 7.230 87,865 +0.13(+1.83%)
Aug 16, 2010 7.000 7.100 7.000 7.100 52,046 +0.10(+1.43%)
Aug 13, 2010 7.010 7.030 6.970 7.000 64,189 +0.00(+0.00%)
Aug 12, 2010 6.970 7.090 6.960 7.000 86,866 +0.00(+0.00%)
Aug 11, 2010 6.970 7.190 6.970 7.000 205,884 -0.08(-1.13%)
Aug 10, 2010 6.920 7.130 6.920 7.080 213,161 -0.01(-0.14%)
Aug 09, 2010 7.090 7.090 6.960 7.090 18,458 -0.05(-0.70%)
Aug 06, 2010 7.100 7.290 7.040 7.140 59,226 -0.07(-0.97%)
Aug 05, 2010 7.470 7.470 7.170 7.210 46,708 -0.25(-3.35%)
Aug 04, 2010 7.160 7.490 7.160 7.460 51,322 +0.21(+2.90%)
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.