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, 2013 1.370 1.400 1.350 1.350 179,050 -0.04(-2.88%)
Oct 30, 2013 1.440 1.440 1.360 1.390 258,574 -0.04(-2.80%)
Oct 29, 2013 1.450 1.470 1.400 1.430 267,021 -0.01(-0.69%)
Oct 28, 2013 1.480 1.481 1.430 1.440 266,844 -0.06(-4.00%)
Oct 25, 2013 1.560 1.560 1.480 1.500 149,300 -0.07(-4.46%)
Oct 24, 2013 1.490 1.610 1.490 1.570 204,276 +0.08(+5.37%)
Oct 23, 2013 1.480 1.490 1.430 1.490 123,617 +0.00(+0.00%)
Oct 22, 2013 1.470 1.490 1.430 1.490 103,114 +0.06(+4.20%)
Oct 21, 2013 1.480 1.480 1.430 1.430 75,237 -0.04(-2.72%)
Oct 18, 2013 1.490 1.500 1.430 1.470 131,208 -0.01(-0.68%)
Oct 17, 2013 1.450 1.520 1.450 1.480 124,074 +0.05(+3.50%)
Oct 16, 2013 1.430 1.500 1.410 1.430 127,486 -0.01(-0.69%)
Oct 15, 2013 1.440 1.500 1.420 1.440 245,435 +0.01(+0.70%)
Oct 14, 2013 1.430 1.510 1.430 1.430 118,711 +0.00(+0.00%)
Oct 11, 2013 1.460 1.510 1.430 1.430 106,461 -0.04(-2.72%)
Oct 10, 2013 1.480 1.550 1.470 1.470 190,093 +0.00(+0.00%)
Oct 09, 2013 1.460 1.500 1.440 1.470 167,205 +0.00(+0.00%)
Oct 08, 2013 1.530 1.560 1.460 1.470 229,030 -0.08(-5.16%)
Oct 07, 2013 1.590 1.610 1.530 1.550 191,407 -0.06(-3.73%)
Oct 04, 2013 1.670 1.720 1.500 1.610 391,299 -0.05(-3.01%)
Oct 03, 2013 1.810 1.810 1.650 1.660 320,132 -0.11(-6.21%)
Oct 02, 2013 1.620 1.929 1.620 1.770 784,225 +0.13(+7.93%)
Oct 01, 2013 1.480 1.690 1.480 1.640 682,357 +0.18(+12.33%)
Sep 30, 2013 1.470 1.480 1.450 1.460 211,089 +0.01(+0.69%)
Sep 27, 2013 1.480 1.490 1.450 1.450 117,713 +0.01(+0.69%)
Sep 26, 2013 1.420 1.490 1.420 1.440 169,181 +0.05(+3.60%)
Sep 25, 2013 1.360 1.420 1.350 1.390 209,328 +0.04(+2.96%)
Sep 24, 2013 1.320 1.410 1.310 1.350 272,793 +0.01(+0.75%)
Sep 23, 2013 1.440 1.440 1.320 1.340 378,368 -0.04(-2.90%)
Sep 20, 2013 1.500 1.500 1.360 1.380 676,559 -0.12(-8.00%)
Sep 19, 2013 1.510 1.520 1.450 1.500 588,036 -0.03(-1.96%)
Sep 18, 2013 1.480 1.550 1.450 1.530 511,262 +0.03(+2.00%)
Sep 17, 2013 1.490 1.500 1.450 1.500 569,932 +0.01(+0.67%)
Sep 16, 2013 1.550 2.220 1.330 1.490 4,135,345 -0.73(-32.88%)
Sep 13, 2013 2.210 2.310 2.170 2.220 80,200 +0.00(+0.00%)
Sep 12, 2013 2.210 2.250 2.200 2.220 67,293 -0.06(-2.63%)
Sep 11, 2013 2.260 2.290 2.190 2.280 97,357 +0.00(+0.00%)
Sep 10, 2013 2.300 2.350 2.230 2.280 228,727 -0.05(-2.15%)
Sep 09, 2013 2.210 2.360 2.150 2.330 166,942 +0.15(+6.88%)
Sep 06, 2013 2.140 2.220 2.140 2.180 152,901 +0.07(+3.32%)
Sep 05, 2013 2.200 2.240 2.100 2.110 97,790 -0.10(-4.52%)
Sep 04, 2013 2.070 2.220 2.060 2.210 368,280 +0.12(+5.74%)
Sep 03, 2013 2.020 2.100 2.010 2.090 123,183 +0.08(+3.98%)
Aug 30, 2013 2.040 2.050 1.950 2.010 370,649 -0.04(-1.95%)
Aug 29, 2013 2.030 2.090 2.010 2.050 118,296 -0.03(-1.44%)
Aug 28, 2013 2.070 2.120 2.040 2.080 122,959 -0.01(-0.48%)
Aug 27, 2013 2.170 2.190 2.050 2.090 171,778 -0.06(-2.79%)
Aug 26, 2013 2.180 2.190 1.910 2.150 381,926 +0.03(+1.42%)
Aug 23, 2013 2.080 2.150 2.070 2.120 100,281 +0.06(+2.91%)
Aug 22, 2013 2.060 2.130 2.020 2.060 138,772 +0.02(+0.98%)
Aug 21, 2013 2.160 2.180 2.040 2.040 173,806 -0.12(-5.56%)
Aug 20, 2013 2.180 2.210 2.160 2.160 69,666 -0.02(-0.92%)
Aug 19, 2013 2.100 2.220 2.060 2.180 184,402 +0.08(+3.81%)
Aug 16, 2013 2.230 2.230 2.100 2.100 117,338 -0.07(-3.23%)
Aug 15, 2013 2.190 2.240 2.080 2.170 194,157 -0.02(-0.91%)
Aug 14, 2013 2.080 2.200 2.080 2.190 263,527 +0.09(+4.29%)
Aug 13, 2013 2.180 2.180 2.050 2.100 249,744 -0.06(-2.78%)
Aug 12, 2013 2.080 2.180 2.040 2.160 264,317 +0.12(+5.88%)
Aug 09, 2013 2.090 2.100 2.040 2.040 107,297 -0.04(-1.92%)
Aug 08, 2013 2.000 2.120 2.000 2.080 182,090 +0.08(+4.00%)
Aug 07, 2013 2.070 2.070 1.980 2.000 232,581 -0.11(-5.21%)
Aug 06, 2013 2.220 2.220 2.060 2.110 129,964 -0.16(-7.05%)
Aug 05, 2013 2.180 2.280 2.180 2.270 70,050 +0.11(+5.09%)
Aug 02, 2013 2.300 2.300 2.120 2.160 183,155 -0.14(-6.09%)
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.