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 (%)
Jul 31, 2009 6.990 7.310 6.930 7.260 179,294 +0.33(+4.76%)
Jul 30, 2009 6.850 7.050 6.750 6.930 119,844 +0.15(+2.21%)
Jul 29, 2009 6.900 7.070 6.700 6.780 276,087 -0.31(-4.37%)
Jul 28, 2009 7.500 7.500 6.810 7.090 329,729 -0.36(-4.83%)
Jul 27, 2009 7.550 7.600 7.400 7.450 259,159 +0.04(+0.54%)
Jul 24, 2009 7.240 7.410 7.205 7.410 177,996 +0.17(+2.35%)
Jul 23, 2009 7.010 7.360 6.990 7.240 245,447 +0.24(+3.43%)
Jul 22, 2009 7.020 7.050 6.785 7.000 168,910 -0.13(-1.82%)
Jul 21, 2009 7.350 7.350 6.850 7.130 198,726 -0.06(-0.83%)
Jul 20, 2009 7.360 7.460 7.190 7.190 299,590 +0.01(+0.14%)
Jul 17, 2009 7.010 7.180 6.780 7.180 274,048 +0.18(+2.57%)
Jul 16, 2009 6.930 7.050 6.800 7.000 231,826 +0.12(+1.74%)
Jul 15, 2009 6.750 6.940 6.750 6.880 306,388 +0.28(+4.24%)
Jul 14, 2009 6.600 6.720 6.450 6.600 266,157 +0.06(+0.92%)
Jul 13, 2009 6.080 6.540 6.070 6.540 213,396 +0.34(+5.48%)
Jul 10, 2009 6.060 6.290 5.962 6.200 224,096 +0.04(+0.65%)
Jul 09, 2009 5.950 6.300 5.880 6.160 450,570 +0.24(+4.05%)
Jul 08, 2009 6.220 6.320 5.630 5.920 809,594 -0.52(-8.07%)
Jul 07, 2009 6.720 6.780 6.400 6.440 321,309 -0.21(-3.16%)
Jul 06, 2009 6.950 6.990 6.550 6.650 366,719 -0.40(-5.67%)
Jul 02, 2009 7.190 7.190 6.900 7.050 206,009 -0.15(-2.02%)
Jul 01, 2009 7.160 7.350 7.060 7.195 190,785 +0.15(+2.06%)
Jun 30, 2009 7.130 7.130 6.770 7.050 259,099 +0.04(+0.57%)
Jun 29, 2009 7.170 7.170 6.990 7.010 263,231 -0.11(-1.54%)
Jun 26, 2009 7.200 7.200 7.090 7.120 240,646 -0.02(-0.28%)
Jun 25, 2009 7.040 7.150 7.000 7.140 424,886 -0.02(-0.28%)
Jun 24, 2009 7.200 7.390 7.080 7.160 347,766 +0.01(+0.14%)
Jun 23, 2009 7.020 7.330 6.960 7.150 333,096 +0.11(+1.53%)
Jun 22, 2009 7.460 7.500 7.010 7.042 462,010 -0.48(-6.36%)
Jun 19, 2009 7.550 7.700 7.320 7.520 353,678 +0.22(+3.01%)
Jun 18, 2009 7.300 7.380 7.060 7.300 360,328 +0.25(+3.55%)
Jun 17, 2009 7.210 7.260 6.820 7.050 574,622 -0.25(-3.42%)
Jun 16, 2009 7.680 7.740 7.250 7.300 300,973 -0.19(-2.54%)
Jun 15, 2009 7.830 7.830 7.320 7.490 385,281 -0.37(-4.67%)
Jun 12, 2009 8.130 8.130 7.780 7.857 296,639 -0.37(-4.54%)
Jun 11, 2009 8.130 8.320 8.040 8.230 220,926 +0.11(+1.35%)
Jun 10, 2009 8.440 8.650 8.020 8.120 230,183 -0.07(-0.85%)
Jun 09, 2009 8.010 8.260 8.010 8.190 242,903 +0.14(+1.74%)
Jun 08, 2009 7.960 8.080 7.780 8.050 347,122 -0.14(-1.71%)
Jun 05, 2009 8.380 8.480 8.178 8.190 249,831 -0.30(-3.53%)
Jun 04, 2009 8.020 8.644 8.020 8.490 408,870 +0.40(+4.94%)
Jun 03, 2009 8.700 8.700 7.960 8.090 574,954 -0.61(-7.01%)
Jun 02, 2009 8.310 8.890 8.310 8.700 676,417 +0.48(+5.84%)
Jun 01, 2009 8.200 8.490 8.140 8.220 368,189 +0.11(+1.36%)
May 29, 2009 8.340 8.450 8.110 8.110 360,617 +0.08(+1.05%)
May 28, 2009 7.820 8.080 7.330 8.026 618,607 +0.31(+3.96%)
May 27, 2009 8.120 8.170 7.670 7.720 475,492 -0.40(-4.93%)
May 26, 2009 7.950 8.150 7.770 8.120 491,975 +0.12(+1.50%)
May 22, 2009 7.880 8.200 7.820 8.000 676,892 +0.25(+3.23%)
May 21, 2009 7.850 7.880 7.680 7.750 817,056 +0.05(+0.65%)
May 20, 2009 7.460 7.900 7.410 7.700 1,168,796 +0.45(+6.21%)
May 19, 2009 6.750 7.330 6.460 7.250 1,340,698 +0.53(+7.89%)
May 18, 2009 6.270 6.740 6.270 6.720 189,636 +0.46(+7.35%)
May 15, 2009 6.230 6.540 6.150 6.260 248,463 -0.02(-0.32%)
May 14, 2009 6.110 6.340 6.000 6.280 415,940 +0.03(+0.48%)
May 13, 2009 6.580 6.840 6.240 6.250 371,736 -0.63(-9.16%)
May 12, 2009 6.750 6.890 6.650 6.880 244,734 +0.20(+2.99%)
May 11, 2009 6.830 6.860 6.570 6.680 173,216 -0.15(-2.20%)
May 08, 2009 6.780 6.850 6.620 6.830 201,906 +0.13(+1.94%)
May 07, 2009 7.100 7.330 6.630 6.700 396,972 -0.25(-3.60%)
May 06, 2009 7.010 7.120 6.900 6.950 208,517 +0.07(+1.02%)
May 05, 2009 7.190 7.250 6.840 6.880 226,489 -0.23(-3.23%)
May 04, 2009 7.150 7.230 7.080 7.110 348,477 +0.33(+4.90%)
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.