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

Northern Dynasty Minerals (TSX: NDM )

0.5600 -0.0200 (-3.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 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 (%)
Apr 30, 2009 8.050 8.050 7.660 7.680 126,699 -0.46(-5.65%)
Apr 29, 2009 8.310 8.340 8.130 8.140 91,409 -0.07(-0.85%)
Apr 28, 2009 8.250 8.290 8.150 8.210 119,740 -0.08(-0.97%)
Apr 27, 2009 8.250 8.610 8.070 8.290 282,623 +0.18(+2.22%)
Apr 24, 2009 7.710 8.320 7.710 8.110 383,476 +0.41(+5.32%)
Apr 23, 2009 7.360 7.700 7.250 7.700 290,260 +0.56(+7.84%)
Apr 22, 2009 7.110 7.350 7.110 7.140 291,081 +0.00(+0.00%)
Apr 21, 2009 7.150 7.270 7.130 7.140 268,059 -0.01(-0.14%)
Apr 20, 2009 7.290 7.290 7.080 7.150 187,989 -0.12(-1.65%)
Apr 17, 2009 7.370 7.440 7.250 7.270 103,722 -0.23(-3.07%)
Apr 16, 2009 7.660 7.680 7.240 7.500 217,691 -0.12(-1.57%)
Apr 15, 2009 7.800 7.970 7.590 7.620 95,383 -0.33(-4.15%)
Apr 14, 2009 8.320 8.320 7.930 7.950 181,273 -0.35(-4.22%)
Apr 13, 2009 8.000 8.330 7.940 8.300 145,021 +0.30(+3.75%)
Apr 09, 2009 7.900 8.970 7.610 8.000 121,784 +0.16(+2.04%)
Apr 08, 2009 7.640 8.970 7.610 7.840 143,319 +0.23(+3.02%)
Apr 07, 2009 8.000 8.000 7.610 7.610 181,254 -0.39(-4.87%)
Apr 06, 2009 7.900 8.000 7.990 8.000 196,850 +0.00(+0.00%)
Apr 03, 2009 8.450 8.970 8.000 8.000 272,439 -0.44(-5.21%)
Apr 02, 2009 8.800 8.970 8.440 8.440 186,819 -0.53(-5.91%)
Apr 01, 2009 8.730 8.970 8.710 8.970 307,702 +0.26(+2.99%)
Mar 31, 2009 9.000 8.710 8.290 8.710 257,509 +0.42(+5.07%)
Mar 30, 2009 8.330 8.750 8.160 8.290 176,586 -0.43(-4.93%)
Mar 26, 2009 8.770 8.750 8.720 8.720 286,337 -0.03(-0.34%)
Mar 25, 2009 8.100 8.750 8.170 8.750 299,868 +0.58(+7.10%)
Mar 24, 2009 8.050 8.210 8.170 8.170 327,195 -0.04(-0.49%)
Mar 23, 2009 7.750 8.210 7.560 8.210 496,932 +0.65(+8.60%)
Mar 20, 2009 7.610 8.300 7.530 7.560 283,417 -0.74(-8.92%)
Mar 19, 2009 7.610 8.300 8.300 8.300 283,417 +0.43(+5.46%)
Mar 18, 2009 6.550 7.870 6.790 7.870 353,188 +1.08(+15.91%)
Mar 17, 2009 6.500 6.820 6.500 6.790 276,060 +0.29(+4.46%)
Mar 16, 2009 6.000 6.500 5.890 6.500 278,742 +0.61(+10.36%)
Mar 13, 2009 6.220 6.220 5.830 5.890 151,372 -0.23(-3.76%)
Mar 12, 2009 6.100 6.120 5.830 6.120 195,214 +0.04(+0.66%)
Mar 11, 2009 6.100 6.160 5.960 6.080 210,078 -0.03(-0.49%)
Mar 10, 2009 6.100 6.150 5.980 6.110 107,478 +0.01(+0.16%)
Mar 09, 2009 6.240 6.390 6.020 6.100 105,192 -0.19(-3.02%)
Mar 06, 2009 6.350 6.590 6.170 6.290 297,683 -0.09(-1.41%)
Mar 05, 2009 6.210 6.390 6.120 6.380 527,142 +0.19(+3.07%)
Mar 04, 2009 5.510 6.210 5.510 6.190 661,471 +0.79(+14.63%)
Mar 02, 2009 5.580 5.580 5.200 5.400 198,624 -0.09(-1.64%)
Feb 27, 2009 5.930 5.930 5.490 5.490 148,033 -0.17(-3.00%)
Feb 26, 2009 5.540 5.820 5.450 5.660 163,035 +0.21(+3.85%)
Feb 25, 2009 5.500 5.500 5.430 5.450 115,220 -0.05(-0.91%)
Feb 24, 2009 5.710 5.790 5.380 5.500 145,823 -0.13(-2.31%)
Feb 23, 2009 6.050 6.050 5.600 5.630 146,682 -0.41(-6.79%)
Feb 20, 2009 5.750 6.050 5.750 6.040 187,936 +0.37(+6.53%)
Feb 19, 2009 5.750 5.760 5.600 5.670 102,054 +0.00(+0.00%)
Feb 18, 2009 5.970 6.000 5.500 5.670 142,464 -0.31(-5.18%)
Feb 17, 2009 6.150 6.200 5.940 5.980 155,707 -0.02(-0.33%)
Feb 13, 2009 6.180 6.200 5.930 6.000 105,510 -0.09(-1.48%)
Feb 12, 2009 6.090 6.160 6.010 6.090 53,864 +0.01(+0.16%)
Feb 11, 2009 5.970 6.140 5.930 6.080 290,315 +0.04(+0.66%)
Feb 10, 2009 6.200 6.310 6.000 6.040 205,905 -0.06(-0.98%)
Feb 09, 2009 6.000 6.200 5.950 6.100 310,937 +0.07(+1.16%)
Feb 06, 2009 6.450 6.450 5.900 6.030 528,958 -0.50(-7.66%)
Feb 05, 2009 6.030 6.640 5.950 6.530 471,146 +0.63(+10.68%)
Feb 04, 2009 5.100 5.950 5.100 5.900 461,357 +0.90(+18.00%)
Feb 03, 2009 4.830 5.000 4.830 5.000 165,514 +0.15(+3.09%)
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.