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 (%)
Aug 29, 2008 7.000 7.000 6.760 6.840 126,865 +0.13(+1.94%)
Aug 28, 2008 7.100 7.100 6.580 6.710 143,153 +0.04(+0.60%)
Aug 27, 2008 5.780 7.250 5.730 6.670 481,470 +1.14(+20.61%)
Aug 26, 2008 5.500 5.710 5.440 5.530 79,733 +0.03(+0.55%)
Aug 25, 2008 5.530 5.930 5.360 5.500 213,705 -0.03(-0.54%)
Aug 22, 2008 5.380 5.560 5.200 5.530 235,051 +0.21(+3.95%)
Aug 21, 2008 5.500 5.600 5.260 5.320 97,064 -0.08(-1.48%)
Aug 20, 2008 5.200 5.480 5.200 5.400 56,327 +0.22(+4.25%)
Aug 19, 2008 5.050 5.300 4.970 5.180 66,408 +0.10(+1.97%)
Aug 18, 2008 5.450 5.660 5.070 5.080 214,438 -0.37(-6.79%)
Aug 15, 2008 5.870 5.870 5.370 5.450 95,554 -0.50(-8.40%)
Aug 14, 2008 6.020 6.080 5.830 5.950 50,454 -0.18(-2.94%)
Aug 13, 2008 5.700 6.180 5.700 6.130 78,456 +0.47(+8.30%)
Aug 12, 2008 5.650 5.800 5.500 5.660 89,664 -0.14(-2.41%)
Aug 11, 2008 6.200 6.200 5.500 5.800 69,903 -0.34(-5.54%)
Aug 08, 2008 6.250 6.290 5.610 6.140 128,114 -0.19(-3.00%)
Aug 07, 2008 6.590 6.590 6.300 6.330 73,124 -0.24(-3.65%)
Aug 06, 2008 6.750 6.750 6.550 6.570 116,921 +0.01(+0.15%)
Aug 05, 2008 7.000 7.000 6.510 6.560 88,802 -0.76(-10.38%)
Aug 04, 2008 7.410 7.410 7.300 7.320 41,080 +0.00(+0.00%)
Aug 01, 2008 7.410 7.410 7.300 7.320 41,080 +0.01(+0.14%)
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%)
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.