Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.990 5.000 4.800 4.850 138,269 +0.00(+0.00%)
Jan 29, 2009 4.760 4.860 4.760 4.850 106,673 +0.09(+1.89%)
Jan 28, 2009 4.800 4.850 4.730 4.760 150,761 -0.06(-1.24%)
Jan 27, 2009 4.840 4.850 4.720 4.820 192,699 +0.10(+2.12%)
Jan 26, 2009 5.000 5.000 4.700 4.720 245,595 -0.13(-2.68%)
Jan 23, 2009 4.710 4.900 4.710 4.850 235,995 +0.13(+2.75%)
Jan 22, 2009 4.640 4.840 4.530 4.720 65,660 +0.18(+3.96%)
Jan 21, 2009 4.480 4.580 4.300 4.540 23,400 +0.08(+1.79%)
Jan 20, 2009 4.740 4.740 4.380 4.460 52,893 -0.04(-0.89%)
Jan 19, 2009 4.490 4.550 4.460 4.500 8,290 -0.01(-0.22%)
Jan 16, 2009 4.550 4.700 4.460 4.510 138,268 +0.01(+0.22%)
Jan 15, 2009 4.290 4.520 4.230 4.500 91,066 +0.21(+4.90%)
Jan 14, 2009 4.300 4.370 4.230 4.290 27,505 -0.12(-2.72%)
Jan 13, 2009 4.400 4.500 4.350 4.410 28,106 -0.08(-1.78%)
Jan 12, 2009 4.890 4.900 4.360 4.490 101,726 -0.40(-8.18%)
Jan 09, 2009 4.800 4.910 4.770 4.890 51,611 +0.01(+0.20%)
Jan 08, 2009 4.900 5.000 4.770 4.880 52,360 -0.02(-0.41%)
Jan 07, 2009 5.200 5.200 4.800 4.900 85,369 -0.20(-3.92%)
Jan 06, 2009 5.100 5.160 4.920 5.100 241,545 +0.01(+0.20%)
Jan 05, 2009 4.750 5.260 4.500 5.090 155,101 +0.39(+8.30%)
Jan 02, 2009 4.610 4.720 4.500 4.700 108,163 +0.20(+4.44%)
Jan 01, 2009 4.410 4.520 4.210 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.410 4.520 4.210 4.500 93,860 +0.17(+3.93%)
Dec 30, 2008 4.120 4.400 4.060 4.330 148,120 +0.22(+5.35%)
Dec 29, 2008 4.180 4.220 4.000 4.110 146,355 +0.12(+3.01%)
Dec 24, 2008 3.920 3.990 3.850 3.990 34,945 +0.08(+2.05%)
Dec 23, 2008 3.920 4.030 3.860 3.910 75,700 -0.09(-2.25%)
Dec 22, 2008 4.110 4.150 3.850 4.000 56,464 -0.15(-3.61%)
Dec 19, 2008 4.300 4.320 4.080 4.150 59,581 -0.09(-2.12%)
Dec 18, 2008 4.350 4.750 4.200 4.240 106,852 +0.29(+7.34%)
Dec 17, 2008 4.090 4.090 3.950 3.950 3,572 +0.03(+0.77%)
Dec 16, 2008 4.000 4.080 3.780 3.920 80,852 -0.08(-2.00%)
Dec 15, 2008 3.980 4.180 3.930 4.000 76,195 -0.08(-1.96%)
Dec 12, 2008 3.840 4.150 3.760 4.080 36,800 +0.17(+4.35%)
Dec 11, 2008 4.010 4.250 3.910 3.910 41,591 +0.07(+1.82%)
Dec 10, 2008 3.800 4.280 3.790 3.840 113,467 +0.09(+2.40%)
Dec 09, 2008 3.400 3.770 3.400 3.750 40,250 +0.25(+7.14%)
Dec 08, 2008 3.500 3.590 3.470 3.500 82,764 +0.12(+3.55%)
Dec 05, 2008 3.290 3.380 3.130 3.380 33,928 +0.11(+3.36%)
Dec 04, 2008 3.150 3.460 3.100 3.270 73,255 +0.12(+3.81%)
Dec 03, 2008 3.060 3.240 3.060 3.150 190,669 -0.04(-1.25%)
Dec 02, 2008 3.150 3.270 3.070 3.190 58,390 +0.04(+1.27%)
Dec 01, 2008 3.240 3.290 3.050 3.150 109,814 -0.18(-5.41%)
Nov 28, 2008 3.400 3.480 3.250 3.330 38,134 -0.04(-1.19%)
Nov 27, 2008 3.300 3.490 3.250 3.370 21,080 +0.06(+1.81%)
Nov 26, 2008 3.140 3.360 3.140 3.310 78,350 +0.01(+0.30%)
Nov 25, 2008 3.410 3.410 3.140 3.300 39,383 -0.03(-0.90%)
Nov 24, 2008 3.300 3.600 3.240 3.330 211,150 +0.23(+7.42%)
Nov 21, 2008 3.080 3.180 2.730 3.100 170,879 +0.31(+11.11%)
Nov 20, 2008 2.750 2.920 2.600 2.790 91,378 -0.05(-1.76%)
Nov 19, 2008 3.260 3.260 2.800 2.840 55,709 +0.00(+0.00%)
Nov 18, 2008 3.120 3.120 2.800 2.840 164,501 -0.29(-9.27%)
Nov 17, 2008 3.500 3.500 3.070 3.130 70,298 -0.40(-11.33%)
Nov 14, 2008 3.450 3.650 3.370 3.530 98,540 +0.24(+7.29%)
Nov 13, 2008 3.130 3.380 2.900 3.290 510,729 +0.21(+6.82%)
Nov 12, 2008 3.310 3.430 3.060 3.080 86,514 -0.36(-10.47%)
Nov 11, 2008 3.700 3.700 3.330 3.440 73,058 -0.31(-8.27%)
Nov 10, 2008 3.840 4.190 3.660 3.750 160,278 +0.13(+3.59%)
Nov 07, 2008 3.550 3.740 3.540 3.620 80,055 +0.03(+0.84%)
Nov 06, 2008 3.660 4.000 3.350 3.590 73,695 -0.23(-6.02%)
Nov 05, 2008 4.040 4.240 3.800 3.820 85,410 -0.34(-8.17%)
Nov 04, 2008 4.000 4.360 3.780 4.160 104,497 +0.51(+13.97%)
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.