Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.4450 0.4450 0.4450 0.4400 86,404 -0.01(-2.09%)
Jan 29, 2015 0.4200 0.4497 0.4200 0.4494 91,233 +0.01(+2.25%)
Jan 28, 2015 0.4367 0.4395 0.4118 0.4395 70,455 -0.00(-0.11%)
Jan 27, 2015 0.4201 0.4400 0.4200 0.4400 62,472 +0.01(+2.33%)
Jan 26, 2015 0.4250 0.4307 0.4100 0.4300 183,288 +0.02(+4.88%)
Jan 23, 2015 0.4166 0.4200 0.4000 0.4100 80,494 +0.00(+0.00%)
Jan 22, 2015 0.4307 0.4307 0.4100 0.4100 95,209 -0.01(-2.38%)
Jan 21, 2015 0.4200 0.4380 0.4099 0.4200 60,310 +0.01(+1.67%)
Jan 20, 2015 0.4000 0.4300 0.4000 0.4131 86,662 +0.02(+4.58%)
Jan 16, 2015 0.4300 0.4325 0.3950 0.3950 36,211 -0.01(-3.66%)
Jan 15, 2015 0.4100 0.4250 0.4000 0.4100 65,410 +0.01(+2.24%)
Jan 14, 2015 0.4100 0.4100 0.3840 0.4010 61,407 -0.01(-2.91%)
Jan 13, 2015 0.3900 0.4200 0.3900 0.4130 173,995 -0.01(-1.67%)
Jan 12, 2015 0.4001 0.4298 0.4000 0.4200 22,596 -0.00(-0.17%)
Jan 09, 2015 0.4334 0.4400 0.3800 0.4207 179,658 -0.01(-2.21%)
Jan 08, 2015 0.4399 0.4500 0.4000 0.4302 63,017 +0.01(+2.36%)
Jan 07, 2015 0.4201 0.4400 0.4201 0.4203 46,815 -0.02(-4.00%)
Jan 06, 2015 0.4339 0.4399 0.4010 0.4378 164,247 +0.00(+0.64%)
Jan 05, 2015 0.4100 0.4400 0.3900 0.4350 97,070 +0.03(+8.29%)
Jan 02, 2015 0.4200 0.4301 0.4000 0.4017 46,088 -0.00(-0.94%)
Dec 31, 2014 0.3900 0.4055 0.4055 0.4055 350,800 -0.01(-2.05%)
Dec 30, 2014 0.4000 0.4279 0.3700 0.4140 231,032 -0.02(-3.50%)
Dec 29, 2014 0.4300 0.4501 0.3911 0.4290 145,761 -0.00(-0.63%)
Dec 26, 2014 0.4500 0.4689 0.4301 0.4317 61,381 -0.02(-4.28%)
Dec 24, 2014 0.4100 0.4510 0.4510 0.4510 116,000 +0.00(+0.22%)
Dec 23, 2014 0.4699 0.4900 0.4002 0.4500 169,854 +0.00(+0.00%)
Dec 22, 2014 0.4732 0.5000 0.4500 0.4500 837,675 -0.03(-6.25%)
Dec 19, 2014 0.3600 0.5000 0.3600 0.4800 687,234 +0.10(+27.15%)
Dec 18, 2014 0.3300 0.3775 0.3300 0.3775 373,238 +0.01(+3.68%)
Dec 17, 2014 0.3505 0.3672 0.3499 0.3641 240,657 -0.00(-0.33%)
Dec 16, 2014 0.3600 0.3700 0.3500 0.3653 184,901 +0.00(+0.08%)
Dec 15, 2014 0.3800 0.3800 0.3561 0.3650 166,469 -0.01(-3.85%)
Dec 12, 2014 0.3802 0.3900 0.3711 0.3796 87,774 -0.01(-2.64%)
Dec 11, 2014 0.3999 0.4000 0.3800 0.3899 174,355 -0.01(-2.52%)
Dec 10, 2014 0.3850 0.4000 0.3850 0.4000 102,201 +0.01(+2.25%)
Dec 09, 2014 0.3850 0.4000 0.3850 0.3912 78,041 +0.00(+0.20%)
Dec 08, 2014 0.3900 0.4000 0.3707 0.3904 101,813 -0.01(-2.33%)
Dec 05, 2014 0.4099 0.4099 0.3851 0.3997 166,207 -0.01(-2.49%)
Dec 04, 2014 0.3551 0.4100 0.3551 0.4099 296,675 +0.04(+10.78%)
Dec 03, 2014 0.3700 0.3800 0.3341 0.3700 554,874 -0.01(-2.84%)
Dec 02, 2014 0.3880 0.3910 0.3710 0.3808 70,501 -0.01(-2.86%)
Dec 01, 2014 0.3880 0.4099 0.3880 0.3920 115,299 -0.01(-3.28%)
Nov 28, 2014 0.4300 0.4300 0.3924 0.4053 156,439 -0.01(-3.50%)
Nov 26, 2014 0.4100 0.4200 0.4200 0.4200 336,500 +0.03(+7.72%)
Nov 25, 2014 0.4000 0.4200 0.3650 0.3899 209,920 +0.00(+0.18%)
Nov 24, 2014 0.4000 0.4195 0.3700 0.3892 125,870 -0.01(-1.77%)
Nov 21, 2014 0.4360 0.4360 0.3900 0.3962 59,228 -0.00(-0.95%)
Nov 20, 2014 0.4100 0.4290 0.4000 0.4000 133,586 -0.01(-2.44%)
Nov 19, 2014 0.4200 0.4392 0.4000 0.4100 55,659 -0.01(-1.20%)
Nov 18, 2014 0.4200 0.4495 0.4100 0.4150 118,087 -0.03(-7.43%)
Nov 17, 2014 0.4275 0.4500 0.4275 0.4483 90,670 -0.00(-0.80%)
Nov 14, 2014 0.4400 0.4602 0.4298 0.4519 97,959 -0.01(-1.76%)
Nov 13, 2014 0.4700 0.4700 0.4469 0.4600 181,656 +0.01(+1.86%)
Nov 12, 2014 0.4300 0.4700 0.4172 0.4516 333,700 +0.01(+2.66%)
Nov 11, 2014 0.3900 0.4399 0.3900 0.4399 100,527 +0.04(+11.17%)
Nov 10, 2014 0.4099 0.4200 0.3933 0.3957 140,981 -0.00(-1.03%)
Nov 07, 2014 0.3989 0.4168 0.3900 0.3998 197,229 +0.03(+7.94%)
Nov 06, 2014 0.3800 0.4280 0.3704 0.3704 143,765 -0.01(-1.44%)
Nov 05, 2014 0.3600 0.3816 0.3500 0.3758 345,910 +0.00(+0.32%)
Nov 04, 2014 0.3700 0.3997 0.3700 0.3746 92,705 -0.01(-1.42%)
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.