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

Northern Dynasty Minerals (NY: NAK )

0.3350 +0.0070 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 31, 2005 3.500 3.550 3.250 3.430 180,700 -0.15(-4.19%)
Jan 28, 2005 3.700 3.700 3.520 3.580 81,100 -0.16(-4.28%)
Jan 27, 2005 3.840 3.840 3.670 3.740 63,800 -0.10(-2.60%)
Jan 26, 2005 4.030 4.030 3.790 3.840 75,800 -0.12(-3.03%)
Jan 25, 2005 4.020 4.020 3.890 3.960 39,900 -0.14(-3.41%)
Jan 24, 2005 4.120 4.190 4.060 4.100 88,200 +0.03(+0.74%)
Jan 21, 2005 4.000 4.070 3.900 4.070 53,500 +0.06(+1.50%)
Jan 20, 2005 4.090 4.100 3.910 4.010 29,300 -0.05(-1.23%)
Jan 19, 2005 4.090 4.140 4.060 4.060 63,700 -0.01(-0.25%)
Jan 18, 2005 4.000 4.150 3.950 4.070 82,000 +0.07(+1.75%)
Jan 14, 2005 4.010 4.100 3.880 4.000 118,000 -0.18(-4.31%)
Jan 13, 2005 4.370 4.380 4.150 4.180 45,200 -0.18(-4.13%)
Jan 12, 2005 4.420 4.450 4.300 4.360 73,300 +0.02(+0.46%)
Jan 11, 2005 4.390 4.430 4.300 4.340 47,200 -0.05(-1.14%)
Jan 10, 2005 4.300 4.450 4.300 4.390 35,000 +0.01(+0.23%)
Jan 07, 2005 4.500 4.650 4.300 4.380 73,000 -0.10(-2.23%)
Jan 06, 2005 4.390 4.480 4.350 4.480 43,800 +0.03(+0.67%)
Jan 05, 2005 4.440 4.500 4.400 4.450 62,200 -0.05(-1.11%)
Jan 04, 2005 4.570 4.590 4.410 4.500 85,100 -0.10(-2.17%)
Jan 03, 2005 4.610 4.820 4.550 4.600 60,700 -0.26(-5.35%)
Dec 31, 2004 4.810 4.860 4.750 4.860 58,500 +0.00(+0.00%)
Dec 30, 2004 4.840 4.900 4.720 4.860 37,000 +0.12(+2.53%)
Dec 29, 2004 4.830 4.830 4.600 4.740 92,200 -0.14(-2.87%)
Dec 28, 2004 4.950 4.980 4.870 4.880 20,600 -0.09(-1.81%)
Dec 27, 2004 4.860 4.970 4.860 4.970 31,700 +0.09(+1.84%)
Dec 23, 2004 4.820 4.900 4.810 4.880 64,600 +0.04(+0.83%)
Dec 22, 2004 4.800 4.880 4.750 4.840 42,600 -0.01(-0.21%)
Dec 21, 2004 4.900 4.900 4.800 4.850 35,700 -0.05(-1.02%)
Dec 20, 2004 4.870 4.950 4.800 4.900 50,800 -0.05(-1.01%)
Dec 17, 2004 4.990 5.000 4.860 4.950 41,400 -0.11(-2.17%)
Dec 16, 2004 5.200 5.250 4.850 5.060 91,200 -0.07(-1.36%)
Dec 15, 2004 4.930 5.240 4.810 5.130 82,000 +0.22(+4.48%)
Dec 14, 2004 5.200 5.200 4.800 4.910 54,300 +0.11(+2.29%)
Dec 13, 2004 4.440 4.980 4.380 4.800 66,700 +0.40(+9.09%)
Dec 10, 2004 4.380 4.450 4.350 4.400 26,100 -0.08(-1.79%)
Dec 09, 2004 4.490 4.490 4.310 4.480 78,300 +0.07(+1.59%)
Dec 08, 2004 4.500 4.570 4.350 4.410 113,800 -0.28(-5.97%)
Dec 07, 2004 4.900 4.900 4.600 4.690 84,000 -0.17(-3.50%)
Dec 06, 2004 5.050 5.080 4.750 4.860 98,300 -0.16(-3.19%)
Dec 03, 2004 4.900 5.200 4.770 5.020 73,800 +0.12(+2.45%)
Dec 02, 2004 5.260 5.350 4.810 4.900 141,700 -0.34(-6.49%)
Dec 01, 2004 5.500 5.600 5.240 5.240 113,500 -0.31(-5.59%)
Nov 30, 2004 5.780 5.880 5.300 5.550 155,400 -0.05(-0.89%)
Nov 29, 2004 5.200 5.600 5.160 5.600 147,200 +0.41(+7.90%)
Nov 26, 2004 5.200 5.200 5.110 5.190 40,800 +0.09(+1.76%)
Nov 24, 2004 5.090 5.210 5.050 5.100 26,600 +0.06(+1.19%)
Nov 23, 2004 5.170 5.240 5.010 5.040 114,100 -0.23(-4.36%)
Nov 22, 2004 5.500 5.500 5.270 5.270 116,400 -0.19(-3.48%)
Nov 19, 2004 5.600 5.670 5.450 5.460 102,000 -0.15(-2.67%)
Nov 18, 2004 5.740 5.750 5.540 5.610 59,900 -0.01(-0.18%)
Nov 17, 2004 5.990 5.990 5.620 5.620 81,600 -0.27(-4.58%)
Nov 16, 2004 5.500 5.900 5.450 5.890 93,500 +0.49(+9.07%)
Nov 15, 2004 5.940 5.940 5.400 5.400 92,000 -0.45(-7.69%)
Nov 12, 2004 5.990 6.000 5.800 5.850 50,200 -0.05(-0.85%)
Nov 11, 2004 5.820 5.900 5.740 5.900 34,100 +0.15(+2.61%)
Nov 10, 2004 5.960 5.960 5.600 5.750 63,500 -0.16(-2.71%)
Nov 09, 2004 5.800 5.910 5.760 5.910 33,500 +0.14(+2.43%)
Nov 08, 2004 5.900 5.900 5.750 5.770 70,400 -0.12(-2.04%)
Nov 05, 2004 5.890 5.960 5.850 5.890 94,000 +0.04(+0.68%)
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.