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 30, 2009 6.640 6.730 6.390 6.480 298,864 -0.27(-4.00%)
Oct 29, 2009 6.350 6.960 6.350 6.750 309,627 +0.40(+6.30%)
Oct 28, 2009 6.770 6.870 6.340 6.350 450,942 -0.43(-6.34%)
Oct 27, 2009 6.840 7.020 6.780 6.780 256,764 -0.08(-1.17%)
Oct 26, 2009 7.220 7.400 6.860 6.860 448,113 -0.41(-5.64%)
Oct 23, 2009 7.290 7.340 7.245 7.270 235,537 +0.00(+0.00%)
Oct 22, 2009 7.420 7.420 7.260 7.270 224,889 -0.08(-1.09%)
Oct 21, 2009 7.400 7.690 7.280 7.350 280,270 +0.00(+0.00%)
Oct 20, 2009 7.160 7.350 7.150 7.350 287,537 -0.09(-1.21%)
Oct 19, 2009 7.590 7.600 7.380 7.440 192,596 -0.04(-0.53%)
Oct 16, 2009 7.420 7.530 7.280 7.480 198,112 +0.04(+0.54%)
Oct 15, 2009 7.450 7.530 7.340 7.440 211,242 -0.20(-2.62%)
Oct 14, 2009 7.600 7.740 7.570 7.640 177,452 +0.08(+1.06%)
Oct 13, 2009 7.750 7.830 7.550 7.560 273,994 -0.23(-2.95%)
Oct 12, 2009 7.850 7.950 7.660 7.790 164,408 +0.19(+2.50%)
Oct 09, 2009 7.560 7.720 7.490 7.600 195,564 -0.07(-0.91%)
Oct 08, 2009 7.470 7.740 7.440 7.670 449,646 +0.27(+3.65%)
Oct 07, 2009 7.520 7.540 7.300 7.400 221,842 +0.04(+0.54%)
Oct 06, 2009 7.310 7.662 7.310 7.360 466,785 +0.12(+1.66%)
Oct 05, 2009 6.850 7.250 6.850 7.240 263,617 +0.34(+4.93%)
Oct 02, 2009 6.810 7.138 6.500 6.900 394,502 -0.02(-0.29%)
Oct 01, 2009 7.350 7.480 6.900 6.920 316,726 -0.46(-6.23%)
Sep 30, 2009 7.340 7.450 7.200 7.380 205,641 +0.11(+1.51%)
Sep 29, 2009 7.250 7.350 7.170 7.270 164,019 +0.04(+0.55%)
Sep 28, 2009 7.240 7.350 7.150 7.230 246,922 +0.12(+1.69%)
Sep 25, 2009 6.960 7.230 6.960 7.110 188,279 +0.01(+0.14%)
Sep 24, 2009 7.410 7.480 7.000 7.100 354,646 -0.18(-2.50%)
Sep 23, 2009 7.510 7.620 7.240 7.282 381,017 -0.32(-4.18%)
Sep 22, 2009 7.730 7.730 7.500 7.600 459,640 +0.10(+1.33%)
Sep 21, 2009 6.910 7.520 6.830 7.500 421,794 +0.35(+4.90%)
Sep 18, 2009 6.960 7.220 6.950 7.150 409,909 -0.01(-0.14%)
Sep 17, 2009 7.400 7.400 7.010 7.160 407,343 -0.50(-6.53%)
Sep 16, 2009 7.720 7.750 7.440 7.660 405,371 +0.10(+1.32%)
Sep 15, 2009 7.130 7.610 7.130 7.560 271,037 +0.28(+3.85%)
Sep 14, 2009 7.250 7.300 7.060 7.280 196,271 -0.09(-1.22%)
Sep 11, 2009 7.380 7.660 7.080 7.370 435,966 +0.04(+0.55%)
Sep 10, 2009 7.020 7.330 6.900 7.330 312,979 +0.35(+5.01%)
Sep 09, 2009 7.150 7.250 6.940 6.980 301,859 -0.03(-0.43%)
Sep 08, 2009 7.150 7.200 7.010 7.010 491,168 +0.05(+0.72%)
Sep 04, 2009 6.800 7.000 6.800 6.960 242,256 +0.02(+0.29%)
Sep 03, 2009 6.870 7.050 6.850 6.940 563,683 +0.18(+2.66%)
Sep 02, 2009 6.200 6.800 6.180 6.760 512,474 +0.58(+9.39%)
Sep 01, 2009 6.340 6.480 6.140 6.180 237,451 -0.20(-3.13%)
Aug 31, 2009 6.600 6.680 6.310 6.380 220,848 -0.35(-5.20%)
Aug 28, 2009 6.620 6.860 6.600 6.730 305,973 +0.23(+3.54%)
Aug 27, 2009 6.310 6.500 6.220 6.500 175,614 +0.15(+2.36%)
Aug 26, 2009 6.460 6.510 6.330 6.350 126,525 -0.11(-1.70%)
Aug 25, 2009 6.600 6.680 6.430 6.460 136,908 -0.09(-1.38%)
Aug 24, 2009 6.580 6.730 6.540 6.550 201,656 +0.05(+0.77%)
Aug 21, 2009 6.360 6.600 6.350 6.500 248,179 +0.17(+2.69%)
Aug 20, 2009 6.210 6.340 6.200 6.330 124,914 +0.11(+1.77%)
Aug 19, 2009 6.180 6.270 6.000 6.220 175,841 +0.03(+0.48%)
Aug 18, 2009 6.250 6.250 5.990 6.190 191,995 +0.34(+5.81%)
Aug 17, 2009 6.230 6.230 5.580 5.850 469,959 -0.43(-6.85%)
Aug 14, 2009 6.580 6.680 6.200 6.280 238,203 -0.30(-4.56%)
Aug 13, 2009 6.630 6.740 6.560 6.580 179,060 +0.03(+0.46%)
Aug 12, 2009 6.200 6.660 6.200 6.550 221,121 +0.26(+4.13%)
Aug 11, 2009 6.260 6.300 6.070 6.290 331,981 -0.01(-0.14%)
Aug 10, 2009 6.600 6.620 6.210 6.299 436,800 -0.35(-5.28%)
Aug 07, 2009 6.850 6.930 6.610 6.650 354,428 -0.20(-2.92%)
Aug 06, 2009 7.000 7.020 6.780 6.850 124,557 -0.07(-1.01%)
Aug 05, 2009 7.110 7.160 6.720 6.920 363,731 -0.26(-3.62%)
Aug 04, 2009 7.460 7.460 7.150 7.180 431,692 -0.30(-4.01%)
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.