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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 4.530 4.580 4.520 4.530 40,900 -0.01(-0.22%)
Oct 28, 2005 4.480 4.600 4.480 4.540 48,200 -0.01(-0.22%)
Oct 27, 2005 4.610 4.700 4.540 4.550 72,800 -0.03(-0.66%)
Oct 26, 2005 4.580 4.660 4.550 4.580 81,100 +0.05(+1.10%)
Oct 25, 2005 4.420 4.660 4.420 4.530 125,400 +0.11(+2.49%)
Oct 24, 2005 4.490 4.490 4.300 4.420 89,700 +0.15(+3.51%)
Oct 21, 2005 4.240 4.310 4.170 4.270 127,500 +0.13(+3.14%)
Oct 20, 2005 4.150 4.250 4.030 4.140 86,600 -0.01(-0.24%)
Oct 19, 2005 4.250 4.260 4.010 4.150 134,800 -0.10(-2.35%)
Oct 18, 2005 4.400 4.400 4.210 4.250 55,200 -0.09(-2.07%)
Oct 17, 2005 4.520 4.540 4.150 4.340 98,300 -0.15(-3.34%)
Oct 14, 2005 4.260 4.490 4.150 4.490 72,800 +0.17(+3.94%)
Oct 13, 2005 4.340 4.370 4.130 4.320 140,200 -0.12(-2.70%)
Oct 12, 2005 4.670 4.720 4.370 4.440 161,900 -0.23(-4.93%)
Oct 11, 2005 4.630 4.800 4.630 4.670 89,700 +0.01(+0.21%)
Oct 10, 2005 4.800 4.800 4.610 4.660 61,100 -0.13(-2.71%)
Oct 07, 2005 4.510 4.790 4.510 4.790 98,700 +0.21(+4.59%)
Oct 06, 2005 4.570 4.740 4.500 4.580 117,100 +0.06(+1.33%)
Oct 05, 2005 4.510 4.600 4.450 4.520 114,500 -0.08(-1.74%)
Oct 04, 2005 4.960 4.970 4.510 4.600 164,100 -0.30(-6.12%)
Oct 03, 2005 4.920 4.970 4.850 4.900 138,300 -0.07(-1.41%)
Sep 30, 2005 4.920 4.990 4.900 4.970 149,100 +0.09(+1.80%)
Sep 29, 2005 4.720 4.960 4.720 4.882 168,500 +0.17(+3.65%)
Sep 28, 2005 4.730 4.730 4.600 4.710 88,500 +0.01(+0.21%)
Sep 27, 2005 4.500 4.730 4.400 4.700 137,900 +0.19(+4.21%)
Sep 26, 2005 4.460 4.580 4.350 4.510 130,700 +0.00(+0.00%)
Sep 23, 2005 4.510 4.640 4.250 4.510 135,600 -0.09(-1.96%)
Sep 22, 2005 4.640 4.850 4.550 4.600 303,000 +0.07(+1.55%)
Sep 21, 2005 4.150 4.530 4.100 4.530 222,000 +0.39(+9.42%)
Sep 20, 2005 4.240 4.320 4.100 4.140 46,700 +0.00(+0.00%)
Sep 19, 2005 4.080 4.280 4.080 4.140 230,700 +0.16(+4.02%)
Sep 16, 2005 3.640 3.990 3.620 3.980 226,300 +0.36(+9.94%)
Sep 15, 2005 3.680 3.830 3.620 3.620 81,200 -0.08(-2.16%)
Sep 14, 2005 3.620 3.700 3.600 3.700 87,900 +0.11(+3.06%)
Sep 13, 2005 3.650 3.650 3.550 3.590 79,900 -0.10(-2.71%)
Sep 12, 2005 3.660 3.750 3.600 3.690 40,000 -0.01(-0.27%)
Sep 09, 2005 3.590 3.780 3.590 3.700 81,900 +0.10(+2.78%)
Sep 08, 2005 3.560 3.750 3.560 3.600 35,900 +0.04(+1.12%)
Sep 07, 2005 3.580 3.660 3.560 3.560 39,200 -0.04(-1.11%)
Sep 06, 2005 3.660 3.700 3.570 3.600 84,000 -0.02(-0.55%)
Sep 02, 2005 3.510 3.660 3.490 3.620 25,300 +0.01(+0.28%)
Sep 01, 2005 3.400 3.690 3.400 3.610 82,200 +0.21(+6.18%)
Aug 31, 2005 3.430 3.440 3.380 3.400 69,400 -0.05(-1.45%)
Aug 30, 2005 3.490 3.500 3.390 3.450 59,800 -0.10(-2.82%)
Aug 29, 2005 3.510 3.690 3.500 3.550 40,900 +0.00(+0.00%)
Aug 26, 2005 3.550 3.570 3.510 3.550 56,700 -0.05(-1.39%)
Aug 25, 2005 3.600 3.650 3.550 3.600 22,300 +0.02(+0.56%)
Aug 24, 2005 3.620 3.640 3.560 3.580 45,300 -0.04(-1.10%)
Aug 23, 2005 3.600 3.620 3.540 3.620 22,400 +0.02(+0.56%)
Aug 22, 2005 3.600 3.600 3.530 3.600 33,300 +0.03(+0.84%)
Aug 19, 2005 3.530 3.590 3.520 3.570 26,000 +0.04(+1.13%)
Aug 18, 2005 3.570 3.620 3.520 3.530 70,500 -0.05(-1.40%)
Aug 17, 2005 3.530 3.640 3.530 3.580 40,700 -0.03(-0.83%)
Aug 16, 2005 3.610 3.690 3.600 3.610 68,100 -0.08(-2.17%)
Aug 15, 2005 3.700 3.800 3.650 3.690 81,900 -0.04(-1.07%)
Aug 12, 2005 3.800 3.900 3.670 3.730 57,000 +0.00(+0.00%)
Aug 11, 2005 3.660 3.760 3.630 3.730 69,600 +0.13(+3.61%)
Aug 10, 2005 3.500 3.600 3.500 3.600 31,800 +0.08(+2.27%)
Aug 09, 2005 3.690 3.690 3.500 3.520 88,300 -0.07(-1.95%)
Aug 08, 2005 3.630 3.640 3.590 3.590 41,200 -0.01(-0.28%)
Aug 05, 2005 3.600 3.620 3.540 3.600 61,700 -0.01(-0.28%)
Aug 04, 2005 3.640 3.650 3.560 3.610 68,400 +0.02(+0.56%)
Aug 03, 2005 3.640 3.640 3.550 3.590 110,600 -0.03(-0.83%)
Aug 02, 2005 3.720 3.720 3.600 3.620 33,900 +0.00(+0.00%)
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.