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 (%)
Feb 27, 2015 0.5100 0.5499 0.5010 0.5010 39,893 -0.02(-3.65%)
Feb 26, 2015 0.5598 0.5598 0.5081 0.5200 72,887 -0.01(-1.89%)
Feb 25, 2015 0.5011 0.5370 0.5011 0.5300 100,297 +0.01(+1.92%)
Feb 24, 2015 0.5401 0.5600 0.5200 0.5200 60,925 -0.04(-7.14%)
Feb 23, 2015 0.5700 0.5878 0.5400 0.5600 63,746 +0.01(+1.84%)
Feb 20, 2015 0.5500 0.5725 0.5303 0.5499 108,792 -0.00(-0.02%)
Feb 19, 2015 0.5800 0.5865 0.5300 0.5500 48,142 -0.03(-5.04%)
Feb 18, 2015 0.5250 0.5900 0.5250 0.5792 56,552 +0.06(+11.38%)
Feb 17, 2015 0.5500 0.5700 0.5200 0.5200 59,896 -0.03(-5.11%)
Feb 13, 2015 0.5500 0.5480 0.5480 0.5480 97,300 -0.01(-2.14%)
Feb 12, 2015 0.5450 0.5726 0.5350 0.5600 67,303 +0.01(+1.82%)
Feb 11, 2015 0.5644 0.5644 0.5400 0.5500 48,462 -0.02(-2.93%)
Feb 10, 2015 0.5700 0.5750 0.5100 0.5666 95,252 -0.02(-3.93%)
Feb 09, 2015 0.6300 0.6300 0.5500 0.5898 102,275 +0.00(+0.84%)
Feb 06, 2015 0.6362 0.6367 0.5267 0.5849 304,474 -0.06(-8.79%)
Feb 05, 2015 0.4500 0.7150 0.4500 0.6413 518,013 +0.19(+42.51%)
Feb 04, 2015 0.4400 0.4500 0.4400 0.4500 70,976 +0.01(+2.27%)
Feb 03, 2015 0.4600 0.4600 0.4400 0.4400 69,494 -0.01(-2.16%)
Feb 02, 2015 0.4450 0.4497 0.4300 0.4497 124,818 +0.01(+2.20%)
Jan 30, 2015 0.4450 0.4450 0.4450 0.4400 86,404 -0.01(-2.09%)
Jan 29, 2015 0.4200 0.4497 0.4200 0.4494 91,233 +0.01(+2.25%)
Jan 28, 2015 0.4367 0.4395 0.4118 0.4395 70,455 -0.00(-0.11%)
Jan 27, 2015 0.4201 0.4400 0.4200 0.4400 62,472 +0.01(+2.33%)
Jan 26, 2015 0.4250 0.4307 0.4100 0.4300 183,288 +0.02(+4.88%)
Jan 23, 2015 0.4166 0.4200 0.4000 0.4100 80,494 +0.00(+0.00%)
Jan 22, 2015 0.4307 0.4307 0.4100 0.4100 95,209 -0.01(-2.38%)
Jan 21, 2015 0.4200 0.4380 0.4099 0.4200 60,310 +0.01(+1.67%)
Jan 20, 2015 0.4000 0.4300 0.4000 0.4131 86,662 +0.02(+4.58%)
Jan 16, 2015 0.4300 0.4325 0.3950 0.3950 36,211 -0.01(-3.66%)
Jan 15, 2015 0.4100 0.4250 0.4000 0.4100 65,410 +0.01(+2.24%)
Jan 14, 2015 0.4100 0.4100 0.3840 0.4010 61,407 -0.01(-2.91%)
Jan 13, 2015 0.3900 0.4200 0.3900 0.4130 173,995 -0.01(-1.67%)
Jan 12, 2015 0.4001 0.4298 0.4000 0.4200 22,596 -0.00(-0.17%)
Jan 09, 2015 0.4334 0.4400 0.3800 0.4207 179,658 -0.01(-2.21%)
Jan 08, 2015 0.4399 0.4500 0.4000 0.4302 63,017 +0.01(+2.36%)
Jan 07, 2015 0.4201 0.4400 0.4201 0.4203 46,815 -0.02(-4.00%)
Jan 06, 2015 0.4339 0.4399 0.4010 0.4378 164,247 +0.00(+0.64%)
Jan 05, 2015 0.4100 0.4400 0.3900 0.4350 97,070 +0.03(+8.29%)
Jan 02, 2015 0.4200 0.4301 0.4000 0.4017 46,088 -0.00(-0.94%)
Dec 31, 2014 0.3900 0.4055 0.4055 0.4055 350,800 -0.01(-2.05%)
Dec 30, 2014 0.4000 0.4279 0.3700 0.4140 231,032 -0.02(-3.50%)
Dec 29, 2014 0.4300 0.4501 0.3911 0.4290 145,761 -0.00(-0.63%)
Dec 26, 2014 0.4500 0.4689 0.4301 0.4317 61,381 -0.02(-4.28%)
Dec 24, 2014 0.4100 0.4510 0.4510 0.4510 116,000 +0.00(+0.22%)
Dec 23, 2014 0.4699 0.4900 0.4002 0.4500 169,854 +0.00(+0.00%)
Dec 22, 2014 0.4732 0.5000 0.4500 0.4500 837,675 -0.03(-6.25%)
Dec 19, 2014 0.3600 0.5000 0.3600 0.4800 687,234 +0.10(+27.15%)
Dec 18, 2014 0.3300 0.3775 0.3300 0.3775 373,238 +0.01(+3.68%)
Dec 17, 2014 0.3505 0.3672 0.3499 0.3641 240,657 -0.00(-0.33%)
Dec 16, 2014 0.3600 0.3700 0.3500 0.3653 184,901 +0.00(+0.08%)
Dec 15, 2014 0.3800 0.3800 0.3561 0.3650 166,469 -0.01(-3.85%)
Dec 12, 2014 0.3802 0.3900 0.3711 0.3796 87,774 -0.01(-2.64%)
Dec 11, 2014 0.3999 0.4000 0.3800 0.3899 174,355 -0.01(-2.52%)
Dec 10, 2014 0.3850 0.4000 0.3850 0.4000 102,201 +0.01(+2.25%)
Dec 09, 2014 0.3850 0.4000 0.3850 0.3912 78,041 +0.00(+0.20%)
Dec 08, 2014 0.3900 0.4000 0.3707 0.3904 101,813 -0.01(-2.33%)
Dec 05, 2014 0.4099 0.4099 0.3851 0.3997 166,207 -0.01(-2.49%)
Dec 04, 2014 0.3551 0.4100 0.3551 0.4099 296,675 +0.04(+10.78%)
Dec 03, 2014 0.3700 0.3800 0.3341 0.3700 554,874 -0.01(-2.84%)
Dec 02, 2014 0.3880 0.3910 0.3710 0.3808 70,501 -0.01(-2.86%)
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.