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

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2011 8.580 8.580 8.090 8.090 145,922 -0.49(-5.71%)
Oct 28, 2011 8.400 8.710 8.330 8.580 119,447 -0.04(-0.46%)
Oct 27, 2011 8.400 8.740 8.020 8.620 250,505 +0.64(+8.02%)
Oct 26, 2011 8.000 8.070 7.750 7.980 105,679 -0.02(-0.25%)
Oct 25, 2011 7.850 8.070 7.500 8.000 149,287 +0.16(+2.04%)
Oct 24, 2011 7.310 7.870 7.310 7.840 118,906 +0.56(+7.69%)
Oct 21, 2011 7.500 7.500 7.260 7.280 80,652 +0.03(+0.41%)
Oct 20, 2011 7.080 7.500 7.010 7.250 77,332 -0.10(-1.36%)
Oct 19, 2011 8.000 8.000 7.220 7.350 164,074 -0.60(-7.55%)
Oct 18, 2011 7.150 8.080 6.890 7.950 277,832 +0.55(+7.43%)
Oct 17, 2011 7.660 7.660 7.350 7.400 79,406 -0.20(-2.63%)
Oct 14, 2011 7.770 7.770 7.490 7.600 92,004 +0.06(+0.80%)
Oct 13, 2011 7.540 7.550 7.040 7.540 294,820 -0.05(-0.66%)
Oct 12, 2011 7.440 7.800 7.390 7.590 526,178 +0.15(+2.02%)
Oct 11, 2011 7.300 7.450 7.120 7.440 188,084 +0.64(+9.41%)
Oct 07, 2011 7.120 7.360 6.680 6.800 171,091 -0.33(-4.63%)
Oct 06, 2011 6.950 7.350 7.040 7.130 229,987 +0.38(+5.63%)
Oct 05, 2011 6.450 6.920 6.000 6.750 304,735 +0.56(+9.05%)
Oct 04, 2011 5.440 6.190 5.160 6.190 491,645 +0.71(+12.96%)
Oct 03, 2011 5.610 6.170 5.450 5.480 224,063 -0.13(-2.32%)
Sep 30, 2011 5.780 5.870 5.610 5.610 116,281 -0.12(-2.09%)
Sep 29, 2011 6.010 6.090 5.580 5.730 163,909 -0.12(-2.05%)
Sep 28, 2011 6.250 6.350 5.820 5.850 226,961 -0.40(-6.40%)
Sep 27, 2011 6.440 6.700 6.170 6.250 248,683 +0.06(+0.97%)
Sep 26, 2011 6.130 6.250 5.840 6.190 269,624 +0.03(+0.49%)
Sep 23, 2011 5.850 6.480 5.850 6.160 270,077 -0.22(-3.45%)
Sep 22, 2011 7.000 7.000 6.310 6.380 325,461 -1.01(-13.67%)
Sep 21, 2011 7.800 7.850 7.340 7.390 278,477 -0.49(-6.22%)
Sep 20, 2011 8.100 8.470 7.860 7.880 137,834 -0.29(-3.55%)
Sep 19, 2011 8.410 8.590 8.090 8.170 100,259 -0.33(-3.88%)
Sep 16, 2011 8.680 8.840 8.500 8.500 385,798 -0.19(-2.19%)
Sep 15, 2011 8.900 8.910 8.500 8.690 78,852 -0.13(-1.47%)
Sep 14, 2011 8.700 8.940 8.660 8.820 86,703 +0.11(+1.26%)
Sep 13, 2011 9.020 9.110 8.700 8.710 220,850 -0.38(-4.18%)
Sep 12, 2011 9.500 9.540 8.690 9.090 301,511 -0.40(-4.21%)
Sep 09, 2011 9.410 9.610 9.270 9.490 141,616 -0.14(-1.45%)
Sep 08, 2011 9.720 9.930 9.510 9.630 121,546 -0.30(-3.02%)
Sep 07, 2011 9.500 9.950 9.440 9.930 90,019 +0.44(+4.64%)
Sep 06, 2011 9.590 9.650 9.100 9.490 163,619 -0.24(-2.47%)
Sep 02, 2011 9.810 9.900 9.480 9.730 126,702 -0.08(-0.82%)
Sep 01, 2011 10.30 10.30 9.810 9.810 181,821 -0.50(-4.85%)
Aug 31, 2011 9.950 10.44 9.930 10.31 227,428 +0.27(+2.69%)
Aug 30, 2011 9.650 10.05 9.650 10.04 147,533 +0.17(+1.72%)
Aug 29, 2011 9.650 9.950 9.440 9.870 113,608 +0.26(+2.71%)
Aug 26, 2011 9.380 9.610 9.040 9.610 118,421 +0.41(+4.46%)
Aug 25, 2011 9.360 9.360 9.040 9.200 196,359 -0.16(-1.71%)
Aug 24, 2011 9.480 9.500 9.150 9.360 188,881 -0.19(-1.99%)
Aug 23, 2011 9.110 9.580 9.110 9.550 165,050 +0.18(+1.92%)
Aug 22, 2011 9.510 9.710 9.130 9.370 536,645 -0.07(-0.74%)
Aug 19, 2011 9.440 9.850 9.250 9.440 302,426 -0.11(-1.15%)
Aug 18, 2011 10.00 10.00 9.520 9.550 207,587 -0.51(-5.07%)
Aug 17, 2011 9.880 10.20 9.830 10.06 259,884 +0.35(+3.60%)
Aug 16, 2011 10.20 10.20 9.540 9.710 232,450 -0.50(-4.90%)
Aug 15, 2011 9.890 10.30 9.890 10.21 192,324 +0.26(+2.61%)
Aug 12, 2011 9.720 9.950 9.490 9.950 196,220 +0.51(+5.40%)
Aug 11, 2011 9.220 9.660 8.910 9.440 389,356 +0.34(+3.74%)
Aug 10, 2011 8.750 9.250 8.520 9.100 340,166 +0.35(+4.00%)
Aug 09, 2011 8.240 8.860 8.000 8.750 386,067 +0.79(+9.92%)
Aug 08, 2011 8.500 8.500 7.820 7.960 591,556 -0.46(-5.46%)
Aug 05, 2011 9.220 9.310 8.110 8.420 702,420 -0.78(-8.48%)
Aug 04, 2011 10.28 10.28 8.950 9.200 416,122 -1.07(-10.42%)
Aug 03, 2011 10.33 10.57 10.00 10.27 249,819 +0.00(+0.00%)
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.