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: 11:48 AM 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 (%)
May 29, 2009 9.150 9.250 8.880 8.880 124,774 -0.05(-0.56%)
May 28, 2009 8.680 8.970 8.190 8.930 190,618 +0.38(+4.44%)
May 27, 2009 9.000 9.070 8.550 8.550 232,678 -0.49(-5.42%)
May 26, 2009 8.800 9.130 8.800 9.040 115,117 +0.05(+0.56%)
May 25, 2009 9.250 9.420 8.850 8.990 66,556 +0.04(+0.45%)
May 22, 2009 8.810 9.170 8.810 8.950 218,895 +0.11(+1.24%)
May 21, 2009 8.830 8.950 8.760 8.840 227,779 +0.04(+0.45%)
May 20, 2009 8.450 9.000 8.410 8.800 324,008 +0.39(+4.64%)
May 19, 2009 7.500 8.440 7.500 8.410 273,771 +0.97(+13.04%)
May 17, 2009 7.260 7.620 7.250 7.440 22,785 +0.18(+2.48%)
May 15, 2009 7.260 7.620 7.250 7.260 68,160 -0.12(-1.63%)
May 14, 2009 7.250 7.390 7.050 7.380 103,690 +0.00(+0.00%)
May 13, 2009 7.900 7.960 7.350 7.380 90,133 -0.60(-7.52%)
May 12, 2009 7.750 7.990 7.750 7.980 57,629 +0.22(+2.84%)
May 11, 2009 7.610 7.800 7.610 7.760 73,195 -0.08(-1.02%)
May 08, 2009 7.810 7.950 7.670 7.840 106,542 -0.01(-0.13%)
May 07, 2009 8.250 8.490 7.800 7.850 128,046 -0.30(-3.68%)
May 06, 2009 8.100 8.330 8.050 8.150 72,681 +0.06(+0.74%)
May 05, 2009 8.330 8.500 8.060 8.090 110,169 -0.24(-2.88%)
May 04, 2009 8.000 8.500 7.920 8.330 230,711 +0.30(+3.74%)
May 01, 2009 7.700 8.100 7.550 8.030 123,580 +0.35(+4.56%)
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%)
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.