Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3097 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.050 4.060 3.860 3.970 0 +0.00(+0.00%)
Jan 29, 2009 3.920 4.000 3.900 3.970 118,440 +0.04(+1.02%)
Jan 28, 2009 3.920 4.030 3.900 3.930 127,706 +0.01(+0.26%)
Jan 27, 2009 3.900 3.940 3.820 3.920 219,255 +0.16(+4.26%)
Jan 26, 2009 3.890 4.080 3.760 3.760 334,717 -0.18(-4.47%)
Jan 23, 2009 3.750 3.950 3.750 3.936 247,739 +0.20(+5.24%)
Jan 22, 2009 3.580 3.830 3.560 3.740 183,645 +0.13(+3.60%)
Jan 21, 2009 3.410 3.630 3.410 3.610 125,481 +0.16(+4.64%)
Jan 20, 2009 3.750 3.750 3.450 3.450 192,684 -0.17(-4.70%)
Jan 16, 2009 3.620 3.810 3.560 3.620 0 +0.03(+0.84%)
Jan 15, 2009 3.400 3.630 3.350 3.590 215,685 +0.18(+5.28%)
Jan 14, 2009 3.500 3.650 3.410 3.410 85,040 -0.21(-5.80%)
Jan 13, 2009 3.620 3.680 3.530 3.620 71,094 -0.09(-2.42%)
Jan 12, 2009 4.020 4.100 3.610 3.710 137,652 -0.38(-9.32%)
Jan 09, 2009 4.250 4.250 4.000 4.091 98,295 -0.06(-1.42%)
Jan 08, 2009 4.150 4.240 4.010 4.150 106,622 +0.06(+1.47%)
Jan 07, 2009 4.400 4.400 4.000 4.090 214,639 -0.23(-5.32%)
Jan 06, 2009 4.120 4.380 4.120 4.320 358,992 +0.06(+1.41%)
Jan 05, 2009 3.580 4.417 3.570 4.260 299,211 +0.45(+11.81%)
Jan 02, 2009 3.730 3.880 3.690 3.810 0 +0.13(+3.53%)
Jan 01, 2009 3.520 3.730 3.480 3.680 0 +0.00(+0.00%)
Dec 31, 2008 3.520 3.730 3.480 3.680 225,837 +0.15(+4.25%)
Dec 30, 2008 3.375 3.590 3.310 3.530 141,230 +0.17(+5.06%)
Dec 29, 2008 3.400 3.450 3.280 3.360 145,975 +0.00(+0.00%)
Dec 26, 2008 3.325 3.390 3.200 3.360 0 +0.06(+1.82%)
Dec 24, 2008 3.230 3.300 3.150 3.300 39,460 +0.07(+2.17%)
Dec 23, 2008 3.420 3.420 3.150 3.230 96,961 -0.03(-0.92%)
Dec 22, 2008 3.420 3.450 3.150 3.260 173,162 -0.14(-4.12%)
Dec 19, 2008 3.460 3.550 3.330 3.400 124,967 -0.13(-3.60%)
Dec 18, 2008 3.900 4.000 3.460 3.527 234,977 -0.37(-9.56%)
Dec 17, 2008 3.240 4.000 3.240 3.900 351,514 +0.59(+17.82%)
Dec 16, 2008 3.290 3.370 3.100 3.310 163,580 +0.07(+2.16%)
Dec 15, 2008 3.270 3.420 3.160 3.240 114,660 -0.07(-2.11%)
Dec 12, 2008 3.050 3.330 3.010 3.310 0 +0.12(+3.76%)
Dec 11, 2008 3.370 3.470 3.150 3.190 129,845 -0.07(-2.15%)
Dec 10, 2008 3.140 3.420 3.000 3.260 317,465 +0.27(+9.03%)
Dec 09, 2008 2.850 2.990 2.800 2.990 105,864 +0.19(+6.79%)
Dec 08, 2008 2.830 2.900 2.760 2.800 185,209 +0.13(+4.87%)
Dec 05, 2008 2.480 2.680 2.420 2.670 0 +0.07(+2.69%)
Dec 04, 2008 2.450 2.690 2.440 2.600 139,105 +0.10(+4.00%)
Dec 03, 2008 2.500 2.590 2.420 2.500 128,303 -0.06(-2.34%)
Dec 02, 2008 2.400 2.640 2.400 2.560 126,268 +0.01(+0.39%)
Dec 01, 2008 2.520 2.690 2.450 2.550 190,643 -0.25(-8.93%)
Nov 28, 2008 2.810 2.810 2.650 2.800 32,469 +0.04(+1.45%)
Nov 26, 2008 2.520 2.770 2.460 2.760 118,610 +0.13(+4.94%)
Nov 25, 2008 2.820 2.850 2.560 2.630 145,382 -0.08(-2.95%)
Nov 24, 2008 2.640 2.940 2.590 2.710 322,505 +0.27(+11.07%)
Nov 21, 2008 2.050 2.490 2.050 2.440 254,684 +0.38(+18.45%)
Nov 20, 2008 2.250 2.300 2.000 2.060 249,510 -0.22(-9.65%)
Nov 19, 2008 2.260 2.540 2.250 2.280 113,034 -0.09(-3.80%)
Nov 18, 2008 2.510 2.560 2.270 2.370 116,254 -0.21(-8.14%)
Nov 17, 2008 2.780 2.830 2.530 2.580 107,450 -0.31(-10.73%)
Nov 14, 2008 2.850 2.990 2.820 2.890 0 +0.06(+2.12%)
Nov 13, 2008 2.430 2.830 2.360 2.830 251,516 +0.35(+14.11%)
Nov 12, 2008 2.770 2.870 2.470 2.480 193,037 -0.42(-14.48%)
Nov 11, 2008 3.040 3.170 2.764 2.900 205,372 -0.23(-7.35%)
Nov 10, 2008 3.240 3.510 3.070 3.130 332,648 +0.05(+1.62%)
Nov 07, 2008 3.140 3.200 3.000 3.080 0 +0.09(+3.01%)
Nov 06, 2008 3.200 3.450 2.850 2.990 270,854 -0.31(-9.33%)
Nov 05, 2008 3.690 3.700 3.270 3.298 189,609 -0.32(-8.91%)
Nov 04, 2008 3.230 3.830 3.200 3.620 445,221 +0.53(+17.15%)
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.