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 (%)
Nov 30, 2009 7.990 7.990 7.700 7.700 79,981 -0.30(-3.75%)
Nov 27, 2009 7.970 8.210 7.770 8.000 111,594 -0.10(-1.23%)
Nov 26, 2009 8.250 8.250 8.010 8.100 20,679 -0.18(-2.17%)
Nov 25, 2009 7.910 8.280 7.900 8.280 326,645 +0.38(+4.81%)
Nov 24, 2009 7.770 7.900 7.700 7.900 54,411 +0.09(+1.15%)
Nov 23, 2009 7.870 7.980 7.800 7.810 124,389 +0.03(+0.39%)
Nov 20, 2009 7.720 7.830 7.640 7.780 84,367 -0.02(-0.26%)
Nov 19, 2009 7.710 7.800 7.500 7.800 82,654 +0.09(+1.17%)
Nov 18, 2009 7.670 7.820 7.670 7.710 59,298 +0.04(+0.52%)
Nov 17, 2009 7.600 7.700 7.590 7.670 21,641 +0.00(+0.00%)
Nov 16, 2009 7.600 7.670 7.460 7.670 113,407 +0.31(+4.21%)
Nov 13, 2009 7.400 7.550 7.360 7.360 67,683 -0.04(-0.54%)
Nov 12, 2009 7.600 7.650 7.400 7.400 92,931 -0.17(-2.25%)
Nov 11, 2009 7.760 7.840 7.570 7.570 225,133 -0.09(-1.17%)
Nov 10, 2009 7.700 7.740 7.550 7.660 78,436 -0.14(-1.79%)
Nov 09, 2009 7.750 7.830 7.650 7.800 98,331 +0.18(+2.36%)
Nov 06, 2009 7.320 7.650 7.320 7.620 68,775 +0.16(+2.14%)
Nov 05, 2009 7.450 7.510 7.320 7.460 47,377 -0.02(-0.27%)
Nov 04, 2009 7.550 7.810 7.370 7.480 70,260 +0.02(+0.27%)
Nov 03, 2009 7.000 7.460 7.000 7.460 51,354 +0.33(+4.63%)
Nov 02, 2009 7.060 7.330 6.980 7.130 55,638 +0.03(+0.42%)
Oct 30, 2009 7.200 7.260 6.910 7.100 108,877 -0.18(-2.47%)
Oct 29, 2009 6.920 7.430 6.910 7.280 66,293 +0.42(+6.12%)
Oct 28, 2009 7.250 7.350 6.860 6.860 162,272 -0.34(-4.72%)
Oct 27, 2009 7.300 7.460 7.200 7.200 73,799 -0.14(-1.91%)
Oct 26, 2009 7.640 7.810 7.300 7.340 149,732 -0.29(-3.80%)
Oct 23, 2009 7.680 7.720 7.630 7.630 71,002 +0.00(+0.00%)
Oct 22, 2009 7.800 7.800 7.620 7.630 59,995 -0.19(-2.43%)
Oct 21, 2009 7.710 7.970 7.640 7.820 50,718 +0.05(+0.64%)
Oct 20, 2009 7.740 7.770 7.500 7.770 125,977 +0.05(+0.65%)
Oct 19, 2009 7.840 7.840 7.640 7.720 70,727 +0.02(+0.26%)
Oct 16, 2009 7.590 7.830 7.590 7.700 57,776 -0.06(-0.77%)
Oct 15, 2009 7.790 7.790 7.610 7.760 72,839 -0.09(-1.15%)
Oct 14, 2009 7.910 7.970 7.830 7.850 43,237 +0.02(+0.26%)
Oct 13, 2009 7.950 8.070 7.830 7.830 157,933 -0.07(-0.89%)
Oct 09, 2009 8.120 8.120 7.850 7.900 108,423 -0.23(-2.83%)
Oct 08, 2009 7.910 8.150 7.900 8.130 177,839 +0.26(+3.30%)
Oct 07, 2009 7.950 8.000 7.760 7.870 77,767 -0.03(-0.38%)
Oct 06, 2009 7.900 8.090 7.760 7.900 112,286 +0.13(+1.67%)
Oct 05, 2009 7.500 7.770 7.420 7.770 55,015 +0.27(+3.60%)
Oct 02, 2009 7.300 7.710 7.100 7.500 181,997 +0.00(+0.00%)
Oct 01, 2009 7.950 7.950 7.500 7.500 129,668 -0.46(-5.78%)
Sep 30, 2009 7.900 7.960 7.770 7.960 112,581 +0.07(+0.89%)
Sep 29, 2009 7.900 7.990 7.840 7.890 50,898 +0.02(+0.25%)
Sep 28, 2009 7.830 8.020 7.820 7.870 107,548 +0.10(+1.29%)
Sep 25, 2009 7.700 7.840 7.660 7.770 67,420 +0.07(+0.91%)
Sep 24, 2009 7.970 8.060 7.600 7.700 89,521 -0.09(-1.16%)
Sep 23, 2009 8.140 8.150 7.790 7.790 84,403 -0.35(-4.30%)
Sep 22, 2009 8.150 8.150 8.020 8.140 90,069 +0.06(+0.74%)
Sep 21, 2009 7.810 8.100 7.400 8.080 131,749 +0.28(+3.59%)
Sep 18, 2009 7.600 7.800 7.450 7.800 191,902 +0.24(+3.17%)
Sep 17, 2009 7.830 7.900 7.480 7.560 158,086 -0.38(-4.79%)
Sep 16, 2009 8.280 8.310 7.930 7.940 120,712 -0.20(-2.46%)
Sep 15, 2009 7.850 8.150 7.810 8.140 61,501 +0.19(+2.39%)
Sep 14, 2009 7.700 7.950 7.680 7.950 78,866 -0.04(-0.50%)
Sep 11, 2009 7.950 8.250 7.630 7.990 138,328 +0.09(+1.14%)
Sep 10, 2009 7.530 7.900 7.530 7.900 52,270 +0.37(+4.91%)
Sep 09, 2009 7.530 7.790 7.510 7.530 88,048 -0.07(-0.92%)
Sep 08, 2009 7.700 7.730 7.550 7.600 70,010 +0.01(+0.13%)
Sep 04, 2009 7.700 7.700 7.440 7.590 59,255 -0.14(-1.81%)
Sep 03, 2009 7.500 7.780 7.500 7.730 130,106 +0.26(+3.48%)
Sep 02, 2009 6.860 7.500 6.860 7.470 82,482 +0.67(+9.85%)
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.