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

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0050 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Mar 28, 2013 3.230 3.230 3.230 0 -0.14(-4.15%)
Mar 27, 2013 3.290 3.420 3.280 3.370 124,489 +0.04(+1.20%)
Mar 26, 2013 3.320 3.340 3.210 3.330 96,680 -0.03(-0.89%)
Mar 25, 2013 3.300 3.360 3.240 3.360 83,558 +0.01(+0.30%)
Mar 22, 2013 3.370 3.380 3.290 3.350 215,742 +0.01(+0.30%)
Mar 21, 2013 3.330 3.360 3.320 3.340 146,037 +0.00(+0.00%)
Mar 20, 2013 3.340 3.370 3.290 3.340 370,002 +0.00(+0.00%)
Mar 19, 2013 3.480 3.480 3.300 3.340 85,999 -0.12(-3.47%)
Mar 18, 2013 3.520 3.660 3.400 3.460 96,090 -0.04(-1.14%)
Mar 15, 2013 3.250 3.500 3.250 3.500 115,239 +0.24(+7.36%)
Mar 14, 2013 3.250 3.270 3.190 3.260 42,157 +0.00(+0.00%)
Mar 13, 2013 3.460 3.530 3.210 3.260 50,614 -0.23(-6.59%)
Mar 12, 2013 3.230 3.570 3.200 3.490 191,050 +0.31(+9.75%)
Mar 11, 2013 3.030 3.205 3.030 3.180 113,123 +0.12(+3.92%)
Mar 08, 2013 2.950 3.060 2.910 3.060 110,284 +0.11(+3.73%)
Mar 07, 2013 2.950 2.990 2.930 2.950 32,460 +0.06(+2.08%)
Mar 06, 2013 2.830 2.930 2.760 2.890 85,883 +0.01(+0.35%)
Mar 05, 2013 2.770 2.950 2.770 2.880 107,484 +0.13(+4.73%)
Mar 04, 2013 3.170 3.170 2.750 2.750 380,193 -0.42(-13.25%)
Mar 01, 2013 3.260 3.260 3.120 3.170 90,947 -0.09(-2.76%)
Feb 28, 2013 3.300 3.320 3.240 3.260 65,606 -0.08(-2.40%)
Feb 27, 2013 3.330 3.440 3.310 3.340 60,940 +0.00(+0.00%)
Feb 26, 2013 3.310 3.360 3.270 3.340 58,799 +0.06(+1.83%)
Feb 25, 2013 3.310 3.410 3.250 3.280 99,420 +0.03(+0.92%)
Feb 22, 2013 3.290 3.300 3.250 3.250 18,916 +0.00(+0.00%)
Feb 21, 2013 3.280 3.410 3.240 3.250 62,752 -0.10(-2.99%)
Feb 20, 2013 3.460 3.490 3.320 3.350 92,077 -0.13(-3.74%)
Feb 19, 2013 3.550 3.550 3.460 3.480 18,805 -0.04(-1.14%)
Feb 15, 2013 3.520 3.520 3.520 0 -0.02(-0.56%)
Feb 14, 2013 3.530 3.560 3.510 3.540 19,200 +0.04(+1.14%)
Feb 13, 2013 3.710 3.710 3.500 3.500 33,427 -0.16(-4.37%)
Feb 12, 2013 3.730 3.750 3.640 3.660 12,401 -0.09(-2.40%)
Feb 11, 2013 3.750 3.790 3.730 3.750 125,418 +0.04(+1.08%)
Feb 08, 2013 3.640 3.720 3.620 3.710 91,343 +0.09(+2.49%)
Feb 07, 2013 3.520 3.620 3.520 3.620 110,963 +0.09(+2.55%)
Feb 06, 2013 3.500 3.550 3.480 3.530 31,575 +0.03(+0.86%)
Feb 04, 2013 3.630 3.630 3.500 3.500 19,151 -0.06(-1.69%)
Feb 01, 2013 3.560 3.620 3.540 3.560 16,942 +0.08(+2.30%)
Jan 31, 2013 3.600 3.620 3.480 3.480 65,310 -0.18(-4.92%)
Jan 30, 2013 3.690 3.770 3.630 3.660 27,459 +0.02(+0.55%)
Jan 29, 2013 3.790 3.830 3.605 3.640 252,417 -0.12(-3.19%)
Jan 28, 2013 3.780 3.870 3.680 3.760 43,575 -0.03(-0.79%)
Jan 25, 2013 3.850 3.850 3.740 3.790 47,847 -0.09(-2.32%)
Jan 24, 2013 3.730 3.950 3.720 3.880 155,075 +0.16(+4.30%)
Jan 23, 2013 3.820 3.830 3.670 3.720 60,628 -0.14(-3.63%)
Jan 22, 2013 4.000 4.000 3.810 3.860 62,709 -0.14(-3.50%)
Jan 21, 2013 3.960 4.050 3.860 4.000 22,106 +0.04(+1.01%)
Jan 18, 2013 4.040 4.100 3.960 3.960 78,045 +0.04(+1.02%)
Jan 17, 2013 3.870 3.980 3.870 3.920 46,184 +0.06(+1.55%)
Jan 16, 2013 3.950 3.970 3.810 3.860 56,819 -0.08(-2.03%)
Jan 15, 2013 3.890 4.040 3.850 3.940 49,766 +0.04(+1.03%)
Jan 14, 2013 3.860 4.080 3.840 3.900 104,932 +0.00(+0.00%)
Jan 11, 2013 4.020 4.190 3.840 3.900 160,372 -0.15(-3.70%)
Jan 10, 2013 3.900 4.180 3.840 4.050 128,185 +0.18(+4.65%)
Jan 09, 2013 3.890 3.890 3.630 3.870 56,443 -0.02(-0.51%)
Jan 08, 2013 3.960 3.960 3.780 3.890 60,372 -0.06(-1.52%)
Jan 07, 2013 3.460 3.950 3.430 3.950 105,212 +0.49(+14.16%)
Jan 04, 2013 3.290 3.480 3.240 3.460 61,915 +0.18(+5.49%)
Jan 03, 2013 3.290 3.320 3.240 3.280 43,142 -0.02(-0.61%)
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.