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 (%)
Jul 31, 2008 7.450 7.550 7.270 7.310 33,689 -0.15(-2.01%)
Jul 30, 2008 6.950 7.470 6.950 7.460 31,845 +0.39(+5.52%)
Jul 29, 2008 7.260 7.260 7.010 7.070 33,622 -0.17(-2.35%)
Jul 28, 2008 6.780 7.320 6.780 7.240 98,858 +0.38(+5.54%)
Jul 25, 2008 7.020 7.090 6.750 6.860 85,326 -0.21(-2.97%)
Jul 24, 2008 7.400 7.400 7.020 7.070 137,903 -0.38(-5.10%)
Jul 23, 2008 7.500 7.500 7.340 7.450 58,325 -0.04(-0.53%)
Jul 22, 2008 7.600 7.600 7.370 7.490 63,066 -0.11(-1.45%)
Jul 21, 2008 7.400 7.600 7.350 7.600 41,775 +0.11(+1.47%)
Jul 18, 2008 7.490 7.600 7.410 7.490 57,519 +0.00(+0.00%)
Jul 17, 2008 7.650 7.650 7.290 7.490 47,965 -0.13(-1.71%)
Jul 16, 2008 7.310 7.630 7.300 7.620 54,219 +0.06(+0.79%)
Jul 15, 2008 7.820 7.830 7.350 7.560 76,636 -0.26(-3.32%)
Jul 14, 2008 7.680 7.850 7.680 7.820 32,585 +0.14(+1.82%)
Jul 11, 2008 7.730 7.860 7.510 7.680 44,805 +0.05(+0.66%)
Jul 10, 2008 7.350 7.750 7.330 7.630 87,979 +0.29(+3.95%)
Jul 09, 2008 7.200 7.460 7.200 7.340 68,271 +0.11(+1.52%)
Jul 08, 2008 7.360 7.430 7.020 7.230 267,571 -0.37(-4.87%)
Jul 07, 2008 8.000 8.080 7.410 7.600 131,164 -0.50(-6.17%)
Jul 04, 2008 8.020 8.170 8.000 8.100 33,369 -0.14(-1.70%)
Jul 03, 2008 8.150 8.240 7.850 8.240 84,198 +0.06(+0.73%)
Jul 02, 2008 8.490 8.920 8.150 8.180 143,485 -0.02(-0.24%)
Jul 01, 2008 8.340 8.340 8.110 8.200 90,893 +0.00(+0.00%)
Jun 30, 2008 8.340 8.340 8.110 8.200 90,893 -0.03(-0.36%)
Jun 27, 2008 8.150 8.450 8.150 8.230 74,613 +0.08(+0.98%)
Jun 26, 2008 8.250 8.500 8.100 8.150 125,089 -0.16(-1.93%)
Jun 25, 2008 8.360 8.490 8.200 8.310 120,368 -0.30(-3.48%)
Jun 24, 2008 8.700 8.750 8.580 8.610 61,054 -0.11(-1.26%)
Jun 23, 2008 8.750 8.800 8.690 8.720 69,299 -0.10(-1.13%)
Jun 20, 2008 8.750 8.950 8.750 8.820 64,526 -0.02(-0.23%)
Jun 19, 2008 8.810 8.940 8.800 8.840 36,425 -0.08(-0.90%)
Jun 18, 2008 8.850 8.970 8.780 8.920 169,538 +0.00(+0.00%)
Jun 17, 2008 8.980 9.030 8.870 8.920 44,413 -0.08(-0.89%)
Jun 16, 2008 9.000 9.050 8.940 9.000 343,122 +0.00(+0.00%)
Jun 13, 2008 8.900 9.090 8.900 9.000 158,308 +0.02(+0.22%)
Jun 12, 2008 9.150 9.220 8.930 8.980 177,214 -0.27(-2.92%)
Jun 11, 2008 9.400 9.420 9.100 9.250 441,363 -0.19(-2.01%)
Jun 10, 2008 9.400 9.470 9.350 9.440 429,220 -0.20(-2.07%)
Jun 09, 2008 9.710 9.850 9.550 9.640 73,245 -0.13(-1.33%)
Jun 06, 2008 9.520 9.850 9.520 9.770 78,798 +0.20(+2.09%)
Jun 05, 2008 9.590 9.670 9.380 9.570 36,285 +0.22(+2.35%)
Jun 04, 2008 9.390 9.470 9.340 9.350 21,305 +0.02(+0.21%)
Jun 03, 2008 9.690 9.690 9.330 9.330 40,010 -0.20(-2.10%)
Jun 02, 2008 9.510 9.770 9.440 9.530 49,766 -0.21(-2.16%)
May 30, 2008 9.200 9.750 9.200 9.740 82,659 +0.58(+6.33%)
May 29, 2008 9.370 9.380 9.140 9.160 39,399 -0.21(-2.24%)
May 28, 2008 9.230 9.400 9.170 9.370 59,997 +0.11(+1.19%)
May 27, 2008 9.470 9.590 9.200 9.260 109,020 -0.17(-1.80%)
May 26, 2008 9.520 9.660 9.310 9.430 26,767 -0.08(-0.84%)
May 23, 2008 9.820 9.960 9.510 9.510 30,874 -0.31(-3.16%)
May 22, 2008 10.04 10.10 9.820 9.820 66,360 -0.19(-1.90%)
May 21, 2008 10.15 10.15 10.00 10.01 65,369 +0.05(+0.50%)
May 20, 2008 10.09 10.17 9.750 9.960 64,431 -0.04(-0.40%)
May 19, 2008 9.800 10.11 9.710 10.00 95,540 +0.00(+0.00%)
May 16, 2008 9.800 10.11 9.710 10.00 95,540 +0.25(+2.56%)
May 15, 2008 9.710 9.810 9.700 9.750 40,628 +0.05(+0.52%)
May 14, 2008 9.710 9.740 9.700 9.700 48,564 -0.12(-1.22%)
May 13, 2008 9.920 9.950 9.700 9.820 28,994 -0.10(-1.01%)
May 12, 2008 9.700 9.940 9.700 9.920 85,194 +0.09(+0.92%)
May 09, 2008 10.00 10.00 9.770 9.830 12,432 -0.22(-2.19%)
May 08, 2008 9.940 10.05 9.700 10.05 50,718 +0.39(+4.04%)
May 07, 2008 10.15 10.15 9.640 9.660 55,825 -0.43(-4.26%)
May 06, 2008 10.00 10.21 9.940 10.09 60,622 +0.03(+0.30%)
May 05, 2008 9.900 10.15 9.800 10.06 227,235 +0.33(+3.39%)
May 02, 2008 9.600 9.840 9.730 9.730 42,346 +0.23(+2.42%)
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.