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

Northern Dynasty Minerals (NY: NAK )

0.2968 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Jul 29, 2016 0.5216 0.5460 0.5150 0.5440 1,505,280 +0.03(+5.20%)
Jul 28, 2016 0.4440 0.5187 0.4440 0.5171 2,529,768 +0.04(+9.42%)
Jul 27, 2016 0.4576 0.4800 0.4403 0.4726 678,580 +0.02(+4.07%)
Jul 26, 2016 0.4400 0.4581 0.4300 0.4541 440,600 +0.01(+3.20%)
Jul 25, 2016 0.4400 0.4450 0.4202 0.4400 720,088 -0.00(-0.20%)
Jul 22, 2016 0.4600 0.4604 0.4400 0.4409 263,779 -0.02(-4.15%)
Jul 21, 2016 0.4400 0.4701 0.4398 0.4600 717,500 +0.02(+4.50%)
Jul 20, 2016 0.4500 0.4600 0.4400 0.4402 896,354 -0.03(-5.74%)
Jul 19, 2016 0.4937 0.4938 0.4600 0.4670 597,038 -0.02(-4.69%)
Jul 18, 2016 0.5490 0.5490 0.4850 0.4900 813,882 -0.01(-2.74%)
Jul 15, 2016 0.5100 0.5400 0.4919 0.5038 1,417,059 -0.02(-4.04%)
Jul 14, 2016 0.4600 0.5250 0.4455 0.5250 2,334,949 +0.07(+15.72%)
Jul 13, 2016 0.4711 0.4850 0.4422 0.4537 802,459 -0.02(-3.69%)
Jul 12, 2016 0.5330 0.5330 0.4700 0.4711 2,072,685 -0.07(-12.76%)
Jul 11, 2016 0.4520 0.5769 0.4488 0.5400 5,857,567 +0.12(+27.66%)
Jul 08, 2016 0.3500 0.4500 0.3389 0.4230 2,526,860 +0.08(+24.82%)
Jul 07, 2016 0.3550 0.3550 0.3300 0.3389 983,039 -0.00(-1.43%)
Jul 06, 2016 0.3700 0.3700 0.3300 0.3438 799,098 -0.00(-1.29%)
Jul 05, 2016 0.3346 0.3603 0.3010 0.3483 818,317 +0.01(+2.74%)
Jul 01, 2016 0.3200 0.3390 0.3390 0.3390 209,900 +0.03(+8.72%)
Jun 30, 2016 0.3199 0.3200 0.3024 0.3118 72,200 +0.00(+0.55%)
Jun 29, 2016 0.3180 0.3180 0.2950 0.3101 184,966 +0.00(+0.49%)
Jun 28, 2016 0.2975 0.3086 0.2940 0.3086 33,630 +0.01(+3.25%)
Jun 27, 2016 0.3000 0.3006 0.2970 0.2989 166,214 -0.00(-0.53%)
Jun 24, 2016 0.3419 0.3419 0.2842 0.3005 884,004 -0.01(-4.15%)
Jun 23, 2016 0.3100 0.3163 0.3100 0.3135 125,029 +0.00(+0.58%)
Jun 22, 2016 0.3200 0.3200 0.3095 0.3117 207,337 -0.00(-0.42%)
Jun 21, 2016 0.3300 0.3499 0.3127 0.3130 85,840 -0.01(-3.93%)
Jun 20, 2016 0.3145 0.3389 0.3145 0.3258 119,866 -0.01(-2.46%)
Jun 17, 2016 0.3439 0.3445 0.3323 0.3340 160,441 -0.01(-3.19%)
Jun 16, 2016 0.3500 0.3500 0.3110 0.3450 695,420 +0.00(+1.47%)
Jun 15, 2016 0.3250 0.3499 0.3230 0.3400 133,226 +0.01(+3.25%)
Jun 14, 2016 0.3375 0.3375 0.3250 0.3293 267,215 -0.00(-0.87%)
Jun 13, 2016 0.3381 0.3463 0.3291 0.3322 235,224 +0.00(+1.37%)
Jun 10, 2016 0.3600 0.3678 0.3246 0.3277 394,227 -0.03(-9.55%)
Jun 09, 2016 0.3500 0.3680 0.3393 0.3623 85,900 +0.01(+2.66%)
Jun 08, 2016 0.3600 0.3699 0.3350 0.3529 261,289 -0.00(-0.56%)
Jun 07, 2016 0.3491 0.3601 0.3411 0.3549 145,300 -0.01(-2.39%)
Jun 06, 2016 0.3490 0.3798 0.3410 0.3636 200,094 +0.00(+1.00%)
Jun 03, 2016 0.3500 0.3600 0.3280 0.3600 338,801 +0.05(+14.65%)
Jun 02, 2016 0.3086 0.3225 0.3027 0.3140 105,394 -0.00(-0.63%)
Jun 01, 2016 0.3399 0.3399 0.3147 0.3160 106,375 -0.00(-1.25%)
May 31, 2016 0.3275 0.3377 0.3000 0.3200 434,503 -0.00(-1.45%)
May 27, 2016 0.3300 0.3247 0.3247 0.3247 469,500 -0.02(-5.36%)
May 26, 2016 0.3452 0.3499 0.3400 0.3431 141,244 -0.00(-0.61%)
May 25, 2016 0.3400 0.3452 0.3375 0.3452 364,159 +0.00(+0.82%)
May 24, 2016 0.3600 0.3600 0.3400 0.3424 273,352 -0.04(-9.89%)
May 23, 2016 0.3350 0.3800 0.3350 0.3800 137,801 +0.03(+10.11%)
May 20, 2016 0.3500 0.3600 0.3300 0.3451 117,383 -0.00(-0.12%)
May 19, 2016 0.3312 0.3458 0.3211 0.3455 129,089 +0.01(+4.32%)
May 18, 2016 0.3400 0.3600 0.3312 0.3312 429,639 -0.02(-4.69%)
May 17, 2016 0.3400 0.3586 0.3386 0.3475 156,832 +0.01(+2.21%)
May 16, 2016 0.3500 0.3649 0.3400 0.3400 175,291 -0.02(-5.05%)
May 13, 2016 0.3600 0.3600 0.3400 0.3581 97,801 -0.00(-0.22%)
May 12, 2016 0.3500 0.3608 0.3454 0.3589 142,961 +0.01(+2.54%)
May 11, 2016 0.3380 0.3500 0.3312 0.3500 136,365 +0.01(+1.48%)
May 10, 2016 0.3500 0.3500 0.3300 0.3449 149,845 -0.00(-0.26%)
May 09, 2016 0.3600 0.3749 0.3400 0.3458 169,949 -0.03(-9.00%)
May 06, 2016 0.3900 0.3900 0.3690 0.3800 275,538 +0.01(+2.70%)
May 05, 2016 0.3890 0.3890 0.3700 0.3700 96,029 -0.02(-4.69%)
May 04, 2016 0.4160 0.4160 0.3800 0.3882 206,990 -0.03(-6.95%)
May 03, 2016 0.4381 0.4381 0.4100 0.4172 100,771 -0.03(-6.87%)
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.