Skip to main content

Northern Dynasty Minerals (TSX: NDM )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.78 17.78 17.15 17.21 521,145 -0.24(-1.38%)
Feb 25, 2011 17.15 17.68 16.75 17.45 1,812,274 -1.55(-8.16%)
Feb 24, 2011 18.89 20.64 17.85 19.00 1,869,439 +1.56(+8.94%)
Feb 23, 2011 17.86 17.89 16.94 17.44 413,366 -0.50(-2.79%)
Feb 22, 2011 19.02 19.14 17.83 17.94 301,723 -1.40(-7.24%)
Feb 18, 2011 19.35 19.64 19.22 19.34 744,919 -0.09(-0.46%)
Feb 17, 2011 19.10 19.45 18.73 19.43 249,441 +0.63(+3.35%)
Feb 16, 2011 18.34 18.86 18.13 18.80 160,591 +0.45(+2.45%)
Feb 15, 2011 17.76 18.42 17.68 18.35 271,548 +0.62(+3.50%)
Feb 14, 2011 17.71 17.90 17.25 17.73 329,741 -0.12(-0.67%)
Feb 11, 2011 18.29 18.68 17.85 17.85 229,572 -0.27(-1.49%)
Feb 10, 2011 17.28 18.69 16.75 18.12 624,904 +0.48(+2.72%)
Feb 09, 2011 20.21 20.40 17.40 17.64 847,584 -2.85(-13.91%)
Feb 08, 2011 20.80 20.80 20.17 20.49 302,163 -0.40(-1.91%)
Feb 07, 2011 21.00 21.50 20.50 20.89 185,961 +0.17(+0.82%)
Feb 04, 2011 20.79 21.21 20.46 20.72 280,736 -0.03(-0.14%)
Feb 03, 2011 19.94 20.90 19.64 20.75 289,785 +0.98(+4.96%)
Feb 02, 2011 19.58 19.85 19.40 19.77 450,052 +0.31(+1.59%)
Feb 01, 2011 18.36 20.15 18.35 19.46 586,693 +1.09(+5.93%)
Jan 31, 2011 18.40 18.45 18.12 18.37 103,112 +0.03(+0.16%)
Jan 28, 2011 18.50 18.64 18.20 18.34 285,547 -0.10(-0.54%)
Jan 27, 2011 18.65 18.70 18.02 18.44 712,757 +0.04(+0.22%)
Jan 26, 2011 17.98 18.65 17.85 18.40 409,075 +0.25(+1.38%)
Jan 25, 2011 18.13 18.20 17.70 18.15 213,648 +0.00(+0.00%)
Jan 24, 2011 17.72 18.19 17.71 18.15 246,752 +0.30(+1.68%)
Jan 21, 2011 17.81 18.07 17.60 17.85 111,382 +0.04(+0.22%)
Jan 20, 2011 17.91 18.37 17.60 17.81 300,974 -0.29(-1.60%)
Jan 19, 2011 18.85 18.85 17.81 18.10 536,313 -0.44(-2.37%)
Jan 18, 2011 17.18 19.60 17.17 18.54 633,502 +1.37(+7.98%)
Jan 17, 2011 16.94 17.43 16.77 17.17 125,032 +0.47(+2.81%)
Jan 14, 2011 15.80 16.70 15.71 16.70 288,870 +0.45(+2.77%)
Jan 13, 2011 16.62 17.10 16.01 16.25 340,470 -0.40(-2.40%)
Jan 12, 2011 15.00 16.84 15.00 16.65 506,967 +1.55(+10.26%)
Jan 11, 2011 14.42 15.30 14.35 15.10 266,810 +0.75(+5.23%)
Jan 10, 2011 14.13 14.35 13.99 14.35 111,748 +0.22(+1.56%)
Jan 07, 2011 14.00 14.20 13.90 14.13 105,362 +0.01(+0.07%)
Jan 06, 2011 14.17 14.39 14.04 14.12 117,787 -0.24(-1.67%)
Jan 05, 2011 13.95 14.50 13.95 14.36 120,524 -0.06(-0.42%)
Jan 04, 2011 14.35 14.52 14.08 14.42 219,198 +0.12(+0.84%)
Dec 31, 2010 14.03 14.35 13.96 14.30 66,985 +0.36(+2.58%)
Dec 30, 2010 14.23 14.45 13.78 13.94 150,237 -0.15(-1.06%)
Dec 29, 2010 13.50 14.20 13.50 14.09 232,007 +0.74(+5.54%)
Dec 24, 2010 13.30 13.35 13.30 13.35 700 +0.07(+0.53%)
Dec 23, 2010 13.31 13.49 13.22 13.28 47,134 -0.11(-0.82%)
Dec 22, 2010 13.21 13.46 13.21 13.39 54,057 -0.05(-0.37%)
Dec 21, 2010 13.20 13.53 13.20 13.44 97,917 +0.18(+1.36%)
Dec 20, 2010 13.51 13.60 13.26 13.26 194,778 -0.48(-3.49%)
Dec 17, 2010 12.84 13.75 12.84 13.74 243,864 +0.79(+6.10%)
Dec 16, 2010 12.99 13.00 12.86 12.95 123,974 +0.00(+0.00%)
Dec 15, 2010 12.83 13.11 12.64 12.95 222,385 -0.34(-2.56%)
Dec 14, 2010 13.35 13.58 13.21 13.29 236,045 -0.13(-0.97%)
Dec 13, 2010 13.49 13.98 13.20 13.42 621,913 -0.13(-0.96%)
Dec 10, 2010 11.19 13.65 11.19 13.55 1,159,680 +2.20(+19.38%)
Dec 09, 2010 10.35 11.35 10.35 11.35 1,115,669 +1.06(+10.30%)
Dec 08, 2010 10.29 10.29 9.930 10.29 106,928 +0.07(+0.68%)
Dec 07, 2010 9.920 10.30 9.920 10.22 266,951 +0.27(+2.71%)
Dec 06, 2010 10.20 10.20 9.800 9.950 323,438 -0.15(-1.49%)
Dec 03, 2010 10.00 10.18 9.730 10.10 397,199 +0.11(+1.10%)
Dec 02, 2010 9.690 10.00 9.690 9.990 284,386 +0.23(+2.36%)
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.