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 (%)
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%)
Nov 01, 2011 7.870 8.250 7.520 8.130 225,656 +0.04(+0.49%)
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%)
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.