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

Northern Dynasty Minerals (TSX: NDM )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2012 7.590 7.650 7.070 7.460 84,721 +0.02(+0.27%)
Jan 30, 2012 7.850 7.850 7.390 7.440 62,143 -0.41(-5.22%)
Jan 27, 2012 7.820 8.000 7.800 7.850 32,870 +0.02(+0.26%)
Jan 26, 2012 7.500 7.970 7.390 7.830 114,749 +0.33(+4.40%)
Jan 25, 2012 7.110 7.500 7.030 7.500 62,882 +0.43(+6.08%)
Jan 24, 2012 7.060 7.110 6.950 7.070 68,066 -0.04(-0.56%)
Jan 23, 2012 7.200 7.340 6.960 7.110 63,707 -0.06(-0.84%)
Jan 20, 2012 7.250 7.420 7.170 7.170 62,913 -0.07(-0.97%)
Jan 19, 2012 7.080 7.450 7.080 7.240 107,501 +0.14(+1.97%)
Jan 18, 2012 6.660 7.210 6.660 7.100 117,764 +0.44(+6.61%)
Jan 17, 2012 6.670 6.820 6.560 6.660 87,925 +0.00(+0.00%)
Jan 16, 2012 6.360 6.680 6.360 6.660 12,844 +0.16(+2.46%)
Jan 13, 2012 6.450 6.530 6.360 6.500 59,260 -0.05(-0.76%)
Jan 12, 2012 6.440 6.630 6.360 6.550 56,931 +0.19(+2.99%)
Jan 11, 2012 6.410 6.440 6.270 6.360 38,387 -0.05(-0.78%)
Jan 10, 2012 6.590 6.630 6.380 6.410 44,506 -0.08(-1.23%)
Jan 09, 2012 6.510 6.600 6.400 6.490 91,703 -0.05(-0.76%)
Jan 06, 2012 6.690 6.730 6.540 6.540 15,497 -0.08(-1.21%)
Jan 05, 2012 6.580 6.740 6.370 6.620 35,167 +0.03(+0.46%)
Jan 04, 2012 6.450 6.670 6.430 6.590 98,537 +0.44(+7.15%)
Dec 30, 2011 5.900 6.190 5.870 6.150 58,966 +0.28(+4.77%)
Dec 29, 2011 5.730 5.910 5.630 5.870 62,704 +0.11(+1.91%)
Dec 28, 2011 6.140 6.140 5.740 5.760 78,474 -0.43(-6.95%)
Dec 23, 2011 6.330 6.190 6.190 6.190 79,709 -0.14(-2.21%)
Dec 21, 2011 6.280 6.540 6.230 6.330 67,460 +0.06(+0.96%)
Dec 20, 2011 6.170 6.410 6.170 6.270 65,220 +0.09(+1.46%)
Dec 19, 2011 6.400 6.580 6.150 6.180 163,590 -0.20(-3.13%)
Dec 16, 2011 6.370 6.630 6.310 6.380 125,317 +0.12(+1.92%)
Dec 15, 2011 6.450 6.450 6.100 6.260 69,315 +0.03(+0.48%)
Dec 14, 2011 6.250 6.330 5.940 6.230 98,020 -0.14(-2.20%)
Dec 13, 2011 6.870 7.010 6.370 6.370 86,072 -0.55(-7.95%)
Dec 12, 2011 7.010 7.130 6.760 6.920 85,575 -0.49(-6.61%)
Dec 09, 2011 7.120 7.440 7.120 7.410 61,822 +0.18(+2.49%)
Dec 08, 2011 7.310 7.770 7.160 7.230 62,503 -0.25(-3.34%)
Dec 07, 2011 7.050 7.540 6.940 7.480 149,077 +0.41(+5.80%)
Dec 06, 2011 6.830 7.120 6.830 7.070 93,492 +0.07(+1.00%)
Dec 05, 2011 7.140 7.260 6.940 7.000 204,233 -0.03(-0.43%)
Dec 02, 2011 7.070 7.230 6.940 7.030 98,642 -0.01(-0.14%)
Dec 01, 2011 7.180 7.340 7.030 7.040 39,663 -0.09(-1.26%)
Nov 30, 2011 7.280 7.310 7.090 7.130 101,420 +0.12(+1.71%)
Nov 29, 2011 6.850 7.100 6.810 7.010 76,544 +0.16(+2.34%)
Nov 28, 2011 6.740 7.030 6.730 6.850 111,748 +0.25(+3.79%)
Nov 25, 2011 6.610 6.710 6.480 6.600 65,726 +0.03(+0.46%)
Nov 24, 2011 6.680 6.680 6.360 6.570 7,451 +0.15(+2.34%)
Nov 23, 2011 6.610 6.610 6.340 6.420 78,215 -0.18(-2.73%)
Nov 22, 2011 6.680 6.710 6.450 6.600 73,581 -0.15(-2.22%)
Nov 21, 2011 7.110 7.110 6.630 6.750 113,784 -0.41(-5.73%)
Nov 18, 2011 7.540 7.580 7.110 7.160 77,381 -0.26(-3.50%)
Nov 17, 2011 7.760 7.890 7.370 7.420 152,328 -0.34(-4.38%)
Nov 16, 2011 8.180 8.180 7.720 7.760 53,316 -0.28(-3.48%)
Nov 15, 2011 8.060 8.170 7.910 8.040 42,950 -0.12(-1.47%)
Nov 14, 2011 8.470 8.470 8.110 8.160 98,423 -0.01(-0.12%)
Nov 11, 2011 8.140 8.300 8.040 8.170 27,813 +0.17(+2.12%)
Nov 10, 2011 8.090 8.210 7.870 8.000 68,232 -0.10(-1.23%)
Nov 09, 2011 8.350 8.350 8.000 8.100 61,110 -0.26(-3.11%)
Nov 08, 2011 8.450 8.500 8.200 8.360 60,306 -0.06(-0.71%)
Nov 07, 2011 8.500 8.640 8.140 8.420 132,644 +0.04(+0.48%)
Nov 04, 2011 8.350 8.380 8.020 8.380 43,578 +0.09(+1.09%)
Nov 03, 2011 8.600 8.600 8.240 8.290 117,544 -0.19(-2.24%)
Nov 02, 2011 8.150 8.640 8.150 8.480 255,181 +0.35(+4.31%)
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.