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

Northern Dynasty Minerals (NY: NAK )

0.2980 -0.0055 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2012 3.600 3.600 3.450 3.490 177,584 -0.12(-3.32%)
Nov 29, 2012 3.680 3.709 3.510 3.610 202,702 -0.04(-1.10%)
Nov 28, 2012 3.580 3.680 3.530 3.650 122,450 -0.05(-1.35%)
Nov 27, 2012 3.700 3.730 3.600 3.700 174,994 +0.01(+0.27%)
Nov 26, 2012 3.730 3.730 3.565 3.690 109,105 -0.05(-1.34%)
Nov 23, 2012 3.540 3.760 3.470 3.740 121,960 +0.22(+6.25%)
Nov 21, 2012 3.400 3.590 3.310 3.520 143,347 +0.12(+3.53%)
Nov 20, 2012 3.650 3.650 3.380 3.400 144,490 -0.26(-7.10%)
Nov 19, 2012 3.780 3.780 3.660 3.660 75,090 +0.06(+1.67%)
Nov 16, 2012 3.350 3.650 3.200 3.600 270,481 +0.17(+4.96%)
Nov 15, 2012 3.570 3.700 3.390 3.430 345,719 -0.18(-4.99%)
Nov 14, 2012 3.920 3.920 3.551 3.610 241,194 -0.26(-6.72%)
Nov 13, 2012 3.870 3.960 3.820 3.870 202,046 -0.09(-2.27%)
Nov 12, 2012 4.070 4.130 3.910 3.960 103,170 +0.00(+0.00%)
Nov 09, 2012 4.210 4.230 3.880 3.960 259,576 -0.23(-5.49%)
Nov 08, 2012 3.780 4.200 3.710 4.190 283,548 +0.43(+11.44%)
Nov 07, 2012 4.060 4.070 3.660 3.760 428,135 -0.32(-7.84%)
Nov 06, 2012 3.900 4.180 3.860 4.080 432,834 +0.28(+7.37%)
Nov 05, 2012 3.580 3.840 3.520 3.800 137,542 +0.25(+7.04%)
Nov 02, 2012 3.600 3.660 3.510 3.550 147,239 -0.04(-1.11%)
Nov 01, 2012 3.620 3.630 3.500 3.590 127,178 +0.05(+1.41%)
Oct 31, 2012 3.570 3.700 3.510 3.540 307,896 -0.12(-3.28%)
Oct 26, 2012 3.670 3.660 3.660 3.660 78,000 +0.00(+0.00%)
Oct 25, 2012 3.750 3.800 3.630 3.660 194,696 +0.02(+0.55%)
Oct 24, 2012 3.660 3.740 3.620 3.640 91,045 +0.01(+0.28%)
Oct 23, 2012 3.710 3.720 3.585 3.630 213,444 -0.06(-1.63%)
Oct 19, 2012 3.830 3.830 3.580 3.690 268,534 -0.11(-2.89%)
Oct 18, 2012 3.910 3.980 3.790 3.800 185,223 -0.14(-3.55%)
Oct 17, 2012 3.840 4.000 3.780 3.940 158,844 +0.10(+2.60%)
Oct 16, 2012 3.690 3.850 3.670 3.840 273,987 +0.15(+4.07%)
Oct 15, 2012 3.930 3.930 3.660 3.690 413,721 -0.27(-6.82%)
Oct 12, 2012 4.180 4.180 3.870 3.960 142,180 -0.14(-3.41%)
Oct 11, 2012 3.930 4.160 3.820 4.100 352,292 +0.13(+3.27%)
Oct 10, 2012 4.110 4.120 3.760 3.970 716,214 -0.19(-4.57%)
Oct 09, 2012 4.290 4.390 4.140 4.160 253,043 -0.15(-3.48%)
Oct 08, 2012 4.350 4.470 4.230 4.310 138,422 -0.12(-2.71%)
Oct 05, 2012 4.540 4.620 4.390 4.430 210,809 -0.12(-2.64%)
Oct 04, 2012 4.500 4.580 4.460 4.550 223,293 +0.08(+1.79%)
Oct 03, 2012 4.440 4.500 4.160 4.470 397,762 -0.01(-0.22%)
Oct 02, 2012 4.630 4.660 4.470 4.480 240,538 -0.13(-2.82%)
Oct 01, 2012 4.690 4.790 4.580 4.610 318,467 +0.03(+0.66%)
Sep 28, 2012 4.720 4.860 4.520 4.580 625,902 -0.13(-2.76%)
Sep 27, 2012 4.710 4.850 4.580 4.710 399,539 +0.07(+1.51%)
Sep 26, 2012 4.660 4.850 4.400 4.640 510,239 -0.06(-1.28%)
Sep 25, 2012 4.820 4.920 4.600 4.700 529,219 -0.07(-1.47%)
Sep 24, 2012 4.630 4.890 4.430 4.770 613,585 +0.11(+2.36%)
Sep 21, 2012 5.040 5.250 4.660 4.660 1,040,560 -0.23(-4.70%)
Sep 20, 2012 5.080 5.400 4.810 4.890 1,512,153 -0.13(-2.59%)
Sep 19, 2012 4.480 5.150 4.460 5.020 1,332,523 +0.62(+14.09%)
Sep 18, 2012 3.940 4.400 3.920 4.400 896,741 +0.46(+11.68%)
Sep 17, 2012 4.010 4.290 3.890 3.940 564,125 -0.08(-1.99%)
Sep 14, 2012 3.930 4.130 3.820 4.020 465,783 +0.19(+4.96%)
Sep 13, 2012 3.530 3.890 3.490 3.830 521,516 +0.28(+7.89%)
Sep 12, 2012 3.740 3.790 3.500 3.550 395,751 -0.14(-3.79%)
Sep 11, 2012 3.760 3.900 3.620 3.690 294,200 -0.01(-0.27%)
Sep 10, 2012 3.910 3.970 3.680 3.700 455,887 -0.19(-4.88%)
Sep 07, 2012 3.630 3.890 3.630 3.890 805,244 +0.31(+8.66%)
Sep 06, 2012 3.470 3.620 3.300 3.580 550,351 +0.19(+5.60%)
Sep 05, 2012 3.520 3.620 3.230 3.390 1,081,407 -0.13(-3.69%)
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.