Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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, 2008 9.450 9.600 9.440 9.510 98,247 +0.11(+1.17%)
Apr 29, 2008 9.470 9.470 9.310 9.400 119,900 -0.07(-0.74%)
Apr 28, 2008 9.650 9.890 9.470 9.470 61,618 -0.19(-1.97%)
Apr 25, 2008 9.520 9.700 9.390 9.660 61,777 +0.27(+2.88%)
Apr 24, 2008 9.600 9.620 9.300 9.390 81,541 -0.21(-2.19%)
Apr 23, 2008 9.610 9.810 9.600 9.600 85,272 -0.22(-2.24%)
Apr 22, 2008 9.840 10.11 9.760 9.820 76,211 -0.11(-1.11%)
Apr 21, 2008 9.950 9.990 9.800 9.930 68,237 +0.01(+0.10%)
Apr 18, 2008 10.50 10.60 9.850 9.920 108,795 -0.58(-5.52%)
Apr 17, 2008 10.38 10.56 10.17 10.50 209,314 +0.33(+3.24%)
Apr 16, 2008 9.720 10.20 9.720 10.17 81,639 +0.35(+3.56%)
Apr 15, 2008 9.840 9.940 9.710 9.820 58,287 +0.15(+1.55%)
Apr 14, 2008 9.730 9.790 9.660 9.670 98,319 -0.14(-1.43%)
Apr 11, 2008 9.560 9.840 9.560 9.810 56,319 +0.05(+0.51%)
Apr 10, 2008 9.750 9.850 9.560 9.760 37,931 +0.01(+0.10%)
Apr 09, 2008 9.530 9.850 9.530 9.750 22,828 +0.08(+0.83%)
Apr 08, 2008 9.690 9.880 9.670 9.670 66,186 -0.09(-0.92%)
Apr 07, 2008 10.12 10.17 9.730 9.760 73,522 -0.34(-3.37%)
Apr 04, 2008 9.940 10.15 9.880 10.10 92,313 +0.30(+3.06%)
Apr 03, 2008 9.410 9.900 9.410 9.800 155,201 +0.30(+3.16%)
Apr 02, 2008 9.520 9.570 9.440 9.500 181,879 -0.02(-0.21%)
Apr 01, 2008 9.400 9.650 9.080 9.520 361,743 +0.12(+1.28%)
Mar 31, 2008 9.650 9.970 9.400 9.400 216,862 -0.47(-4.76%)
Mar 28, 2008 9.950 10.05 9.840 9.870 56,421 -0.07(-0.70%)
Mar 27, 2008 10.26 10.42 9.940 9.940 77,414 -0.45(-4.33%)
Mar 26, 2008 10.50 10.50 10.18 10.39 65,225 +0.00(+0.00%)
Mar 25, 2008 9.950 10.40 9.950 10.39 120,574 +0.47(+4.74%)
Mar 24, 2008 9.740 10.04 9.690 9.920 92,497 +0.26(+2.69%)
Mar 21, 2008 9.580 10.50 9.570 9.660 118,252 +0.00(+0.00%)
Mar 20, 2008 9.580 10.50 9.570 9.660 118,252 -0.19(-1.93%)
Mar 19, 2008 10.32 10.32 9.830 9.850 199,660 -0.46(-4.46%)
Mar 18, 2008 10.65 10.68 10.25 10.31 115,612 -0.26(-2.46%)
Mar 17, 2008 10.70 10.85 10.52 10.57 132,003 -0.36(-3.29%)
Mar 14, 2008 11.16 11.39 10.90 10.93 55,473 -0.36(-3.19%)
Mar 13, 2008 10.97 11.35 10.77 11.29 146,059 +0.36(+3.29%)
Mar 12, 2008 11.00 11.11 10.89 10.93 105,702 -0.11(-1.00%)
Mar 11, 2008 10.82 11.09 10.82 11.04 188,359 +0.26(+2.41%)
Mar 10, 2008 11.35 11.50 10.76 10.78 253,937 -0.63(-5.52%)
Mar 07, 2008 12.00 12.05 11.26 11.41 235,079 -0.59(-4.92%)
Mar 06, 2008 12.05 12.09 12.00 12.00 146,584 -0.05(-0.41%)
Mar 05, 2008 12.18 12.21 12.00 12.05 137,988 -0.13(-1.07%)
Mar 04, 2008 12.20 12.20 12.00 12.18 191,530 -0.03(-0.25%)
Mar 03, 2008 12.05 12.42 12.05 12.21 519,097 +0.20(+1.67%)
Feb 29, 2008 12.23 12.23 11.98 12.01 102,260 -0.24(-1.96%)
Feb 28, 2008 12.00 12.30 11.98 12.25 121,431 -0.03(-0.24%)
Feb 27, 2008 12.00 12.31 12.00 12.28 132,213 +0.03(+0.24%)
Feb 26, 2008 12.35 12.35 12.01 12.25 163,820 -0.09(-0.73%)
Feb 25, 2008 12.00 12.40 11.85 12.34 152,092 +0.14(+1.15%)
Feb 22, 2008 11.51 12.21 11.32 12.20 263,538 +0.85(+7.49%)
Feb 21, 2008 11.50 12.17 11.35 11.35 292,208 -0.03(-0.26%)
Feb 20, 2008 11.02 11.38 10.86 11.38 375,211 +0.38(+3.45%)
Feb 19, 2008 11.07 11.12 10.95 11.00 298,066 +0.38(+3.58%)
Feb 18, 2008 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Feb 15, 2008 10.36 10.74 10.09 10.62 179,883 +0.38(+3.71%)
Feb 14, 2008 10.33 10.40 10.10 10.24 67,851 -0.03(-0.29%)
Feb 13, 2008 10.19 10.35 9.890 10.27 175,166 +0.13(+1.28%)
Feb 12, 2008 10.50 10.51 10.05 10.14 113,807 -0.33(-3.15%)
Feb 11, 2008 10.43 10.65 10.39 10.47 65,568 -0.06(-0.57%)
Feb 08, 2008 10.30 10.63 10.26 10.53 203,687 +0.18(+1.74%)
Feb 07, 2008 10.20 10.46 10.16 10.35 81,806 +0.10(+0.98%)
Feb 06, 2008 10.60 10.65 10.25 10.25 126,810 -0.39(-3.67%)
Feb 05, 2008 10.60 10.78 10.41 10.64 125,783 -0.16(-1.48%)
Feb 04, 2008 11.19 11.19 10.76 10.80 183,706 -0.32(-2.88%)
Feb 01, 2008 10.99 11.19 10.79 11.12 239,340 +0.41(+3.83%)
Jan 31, 2008 10.70 10.90 10.60 10.71 227,870 +0.11(+1.04%)
Jan 30, 2008 10.61 10.85 10.60 10.60 180,854 +0.00(+0.00%)
Jan 29, 2008 10.72 10.72 10.48 10.60 510,670 -0.18(-1.67%)
Jan 28, 2008 10.83 10.87 10.59 10.78 198,391 -0.12(-1.10%)
Jan 25, 2008 11.25 11.40 10.51 10.90 243,885 -0.16(-1.45%)
Jan 24, 2008 11.36 11.36 10.91 11.06 185,002 +0.18(+1.65%)
Jan 23, 2008 10.82 10.88 10.21 10.88 118,658 +0.05(+0.46%)
Jan 22, 2008 10.01 11.00 9.580 10.83 621,008 +0.65(+6.39%)
Jan 21, 2008 10.70 10.75 10.10 10.18 115,763 -1.12(-9.91%)
Jan 18, 2008 11.45 11.62 10.86 11.30 273,890 -0.30(-2.59%)
Jan 17, 2008 11.88 12.22 11.60 11.60 139,628 -0.28(-2.36%)
Jan 16, 2008 12.09 12.35 11.63 11.88 268,079 -0.57(-4.58%)
Jan 15, 2008 13.10 13.21 12.33 12.45 99,884 -0.84(-6.32%)
Jan 14, 2008 13.28 13.45 13.02 13.29 259,303 +0.04(+0.30%)
Jan 11, 2008 13.38 13.49 13.13 13.25 74,337 -0.15(-1.12%)
Jan 10, 2008 12.92 13.40 12.92 13.40 193,259 +0.15(+1.13%)
Jan 09, 2008 13.40 13.57 12.90 13.25 174,043 -0.14(-1.05%)
Jan 08, 2008 13.45 13.58 13.29 13.39 159,373 +0.05(+0.37%)
Jan 07, 2008 13.00 13.44 12.88 13.34 428,864 +0.29(+2.22%)
Jan 04, 2008 13.40 13.43 12.77 13.05 158,064 -0.35(-2.61%)
Jan 03, 2008 13.50 13.70 13.32 13.40 662,448 -0.05(-0.37%)
Jan 02, 2008 13.10 13.58 13.10 13.45 452,433 +0.39(+2.99%)
Jan 01, 2008 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Dec 31, 2007 13.01 13.10 12.70 13.06 58,220 -0.06(-0.46%)
Dec 28, 2007 12.70 13.14 12.63 13.12 164,205 +0.35(+2.74%)
Dec 27, 2007 13.22 13.22 12.77 12.77 156,363 -0.53(-3.98%)
Dec 26, 2007 13.37 13.39 13.30 13.30 18,451 +0.00(+0.00%)
Dec 24, 2007 13.37 13.39 13.30 13.30 18,451 +0.02(+0.15%)
Dec 21, 2007 13.39 13.40 13.10 13.28 191,441 +0.11(+0.84%)
Dec 20, 2007 13.30 13.40 13.11 13.17 166,492 -0.13(-0.98%)
Dec 19, 2007 12.99 13.30 12.90 13.30 312,418 +0.45(+3.50%)
Dec 18, 2007 12.67 13.10 12.58 12.85 342,746 +0.25(+1.98%)
Dec 17, 2007 12.64 12.95 12.46 12.60 171,215 -0.09(-0.71%)
Dec 14, 2007 12.26 12.98 12.26 12.69 102,284 -0.13(-1.01%)
Dec 13, 2007 12.47 12.92 12.34 12.82 74,389 +0.26(+2.07%)
Dec 12, 2007 12.60 12.99 12.56 12.56 104,049 -0.06(-0.48%)
Dec 11, 2007 12.98 13.25 12.50 12.62 224,404 -0.15(-1.17%)
Dec 10, 2007 12.90 13.10 12.60 12.77 426,463 +0.65(+5.36%)
Dec 07, 2007 11.80 12.17 11.68 12.12 165,518 +0.25(+2.11%)
Dec 06, 2007 11.15 11.88 11.15 11.87 121,486 +0.38(+3.31%)
Dec 05, 2007 11.05 11.49 11.05 11.49 114,575 +0.19(+1.68%)
Dec 04, 2007 11.30 11.51 11.04 11.30 168,244 -0.01(-0.09%)
Dec 03, 2007 10.99 11.31 10.95 11.31 150,432 +0.32(+2.91%)
Nov 30, 2007 10.88 11.04 10.70 10.99 373,742 +0.05(+0.46%)
Nov 29, 2007 10.91 11.12 10.73 10.94 128,895 -0.01(-0.09%)
Nov 28, 2007 10.43 10.96 10.39 10.95 147,110 +0.58(+5.59%)
Nov 27, 2007 10.80 10.94 10.23 10.37 229,014 -0.53(-4.86%)
Nov 26, 2007 11.30 11.33 10.84 10.90 138,530 -0.36(-3.20%)
Nov 23, 2007 10.96 11.35 10.95 11.26 182,269 +0.19(+1.72%)
Nov 21, 2007 11.47 11.60 11.07 11.07 208,028 -0.36(-3.15%)
Nov 20, 2007 11.44 11.60 11.28 11.43 145,613 +0.20(+1.78%)
Nov 19, 2007 11.36 11.65 11.19 11.23 129,617 -0.42(-3.61%)
Nov 16, 2007 11.50 11.65 11.15 11.65 338,536 +0.60(+5.43%)
Nov 15, 2007 11.25 11.37 10.93 11.05 232,990 -0.50(-4.33%)
Nov 14, 2007 11.21 11.63 11.21 11.55 174,813 +0.44(+3.96%)
Nov 13, 2007 10.85 11.31 10.85 11.11 121,189 +0.20(+1.83%)
Nov 12, 2007 11.00 11.30 10.61 10.91 287,859 -0.36(-3.19%)
Nov 09, 2007 11.30 11.30 11.01 11.27 138,644 +0.07(+0.63%)
Nov 08, 2007 11.00 11.38 11.00 11.20 208,230 +0.18(+1.63%)
Nov 07, 2007 11.00 11.12 10.88 11.02 379,965 +0.05(+0.46%)
Nov 06, 2007 11.04 11.05 10.82 10.97 92,470 +0.05(+0.46%)
Nov 05, 2007 11.05 11.19 10.79 10.92 116,502 -0.27(-2.41%)
Nov 02, 2007 11.46 11.46 11.00 11.19 253,389 +0.00(+0.00%)
Nov 01, 2007 11.39 11.54 11.19 11.19 104,633 -0.24(-2.10%)
Oct 31, 2007 11.40 11.54 11.33 11.43 132,694 +0.03(+0.26%)
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.