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 (%)
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%)
Sep 01, 2009 7.000 7.070 6.800 6.800 111,847 -0.27(-3.82%)
Aug 31, 2009 7.240 7.340 6.980 7.070 59,611 -0.27(-3.68%)
Aug 28, 2009 7.000 7.440 7.000 7.340 90,593 +0.29(+4.11%)
Aug 27, 2009 7.030 7.050 6.850 7.050 80,074 +0.04(+0.57%)
Aug 26, 2009 7.000 7.100 6.970 7.010 38,875 +0.01(+0.14%)
Aug 25, 2009 7.080 7.170 7.000 7.000 66,587 +0.00(+0.00%)
Aug 24, 2009 7.200 7.240 7.000 7.000 77,342 -0.11(-1.55%)
Aug 21, 2009 6.950 7.130 6.930 7.110 65,337 +0.21(+3.04%)
Aug 20, 2009 6.830 6.900 6.800 6.900 74,964 +0.09(+1.32%)
Aug 19, 2009 6.650 6.860 6.650 6.810 50,039 -0.05(-0.73%)
Aug 18, 2009 6.650 6.860 6.650 6.860 80,953 +0.26(+3.94%)
Aug 17, 2009 6.710 6.710 6.250 6.600 96,703 -0.33(-4.76%)
Aug 14, 2009 7.300 7.300 6.800 6.930 90,465 -0.37(-5.07%)
Aug 13, 2009 7.150 7.350 7.150 7.300 82,747 +0.19(+2.67%)
Aug 12, 2009 6.860 7.220 6.860 7.110 77,636 +0.21(+3.04%)
Aug 11, 2009 6.810 6.940 6.710 6.900 71,720 +0.05(+0.73%)
Aug 10, 2009 7.190 7.190 6.720 6.850 155,052 -0.36(-4.99%)
Aug 07, 2009 7.350 7.350 7.190 7.210 95,462 -0.12(-1.64%)
Aug 06, 2009 7.440 7.500 7.320 7.330 39,447 -0.06(-0.81%)
Aug 05, 2009 7.660 7.660 7.230 7.390 108,727 -0.32(-4.15%)
Aug 04, 2009 7.910 8.100 7.680 7.710 85,475 -0.26(-3.26%)
Jul 31, 2009 7.470 7.970 7.470 7.970 50,067 +0.18(+2.31%)
Jul 30, 2009 7.210 7.790 7.210 7.790 52,535 +0.44(+5.99%)
Jul 29, 2009 7.260 7.570 7.260 7.350 51,990 -0.33(-4.30%)
Jul 28, 2009 7.900 8.060 7.420 7.680 100,054 -0.41(-5.07%)
Jul 27, 2009 8.000 8.230 8.030 8.090 163,741 +0.10(+1.25%)
Jul 24, 2009 7.880 8.020 7.880 7.990 62,731 +0.00(+0.00%)
Jul 23, 2009 7.710 8.000 7.700 7.990 40,387 +0.29(+3.77%)
Jul 22, 2009 7.600 7.730 7.520 7.700 82,042 -0.17(-2.16%)
Jul 21, 2009 8.000 8.000 7.620 7.870 46,976 -0.06(-0.76%)
Jul 20, 2009 8.060 8.240 7.930 7.930 143,109 -0.07(-0.88%)
Jul 17, 2009 8.000 8.000 7.600 8.000 43,165 +0.12(+1.52%)
Jul 16, 2009 7.620 7.880 7.620 7.880 44,107 +0.26(+3.41%)
Jul 15, 2009 7.780 7.780 7.620 7.620 55,427 +0.11(+1.46%)
Jul 14, 2009 7.490 7.630 7.370 7.510 47,851 +0.04(+0.54%)
Jul 13, 2009 7.340 7.480 7.040 7.470 60,457 +0.25(+3.46%)
Jul 10, 2009 7.210 7.300 6.950 7.220 65,103 -0.02(-0.28%)
Jul 09, 2009 7.000 7.310 6.830 7.240 124,646 +0.33(+4.78%)
Jul 08, 2009 7.250 7.260 6.570 6.910 245,330 -0.62(-8.23%)
Jul 07, 2009 7.650 7.790 7.500 7.530 72,310 -0.12(-1.57%)
Jul 06, 2009 8.100 8.100 7.640 7.650 100,127 -0.55(-6.71%)
Jul 03, 2009 8.080 8.220 8.080 8.200 5,070 +0.01(+0.12%)
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.