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 (%)
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%)
May 01, 2009 6.530 6.850 6.360 6.778 238,202 +0.27(+4.12%)
Apr 30, 2009 6.710 6.770 6.410 6.510 262,545 -0.29(-4.26%)
Apr 29, 2009 6.720 6.940 6.700 6.800 215,018 +0.08(+1.19%)
Apr 28, 2009 6.710 6.800 6.660 6.720 257,681 -0.07(-1.03%)
Apr 27, 2009 6.880 7.130 6.700 6.790 568,700 +0.04(+0.59%)
Apr 24, 2009 6.350 6.890 6.350 6.750 631,389 +0.48(+7.59%)
Apr 23, 2009 5.850 6.280 5.840 6.274 466,927 +0.51(+8.92%)
Apr 22, 2009 5.750 5.950 5.750 5.760 341,131 -0.03(-0.52%)
Apr 21, 2009 5.770 5.960 5.710 5.790 506,927 +0.03(+0.52%)
Apr 20, 2009 5.940 5.940 5.750 5.760 439,946 -0.24(-4.00%)
Apr 17, 2009 6.160 6.170 5.970 6.000 279,461 -0.21(-3.38%)
Apr 16, 2009 6.360 6.390 6.000 6.210 408,295 -0.14(-2.20%)
Apr 15, 2009 6.570 6.570 6.290 6.350 176,672 -0.25(-3.79%)
Apr 14, 2009 6.830 6.860 6.500 6.600 300,711 -0.23(-3.37%)
Apr 13, 2009 6.530 6.860 6.500 6.830 268,909 +0.30(+4.59%)
Apr 09, 2009 6.440 6.720 6.360 6.530 228,286 +0.18(+2.83%)
Apr 08, 2009 6.160 6.350 6.100 6.350 272,348 +0.19(+3.08%)
Apr 07, 2009 6.370 6.370 6.090 6.160 516,740 -0.30(-4.64%)
Apr 06, 2009 6.430 6.470 6.180 6.460 360,263 -0.05(-0.77%)
Apr 03, 2009 6.900 6.900 6.430 6.510 418,809 -0.39(-5.65%)
Apr 02, 2009 7.290 7.290 6.700 6.900 528,081 -0.25(-3.50%)
Apr 01, 2009 6.820 7.170 6.820 7.150 491,352 +0.24(+3.47%)
Mar 31, 2009 6.960 7.000 6.630 6.910 424,625 +0.35(+5.34%)
Mar 30, 2009 6.800 6.800 6.400 6.560 622,609 -0.53(-7.48%)
Mar 26, 2009 7.230 7.740 6.950 7.090 807,855 -0.05(-0.70%)
Mar 25, 2009 6.770 7.150 6.610 7.140 841,687 +0.49(+7.37%)
Mar 24, 2009 6.740 6.818 6.350 6.650 592,931 -0.23(-3.34%)
Mar 23, 2009 7.000 7.000 6.760 6.880 905,965 +0.72(+11.69%)
Mar 20, 2009 6.960 6.960 5.900 6.160 803,506 -0.47(-7.09%)
Mar 19, 2009 6.790 7.090 6.500 6.630 1,140,827 +0.33(+5.24%)
Mar 18, 2009 5.440 6.320 5.370 6.300 853,944 +0.92(+17.10%)
Mar 17, 2009 5.270 5.480 5.120 5.380 470,002 +0.28(+5.49%)
Mar 16, 2009 4.850 5.100 4.710 5.100 644,459 +0.49(+10.63%)
Mar 13, 2009 5.010 5.010 4.590 4.610 0 -0.18(-3.76%)
Mar 12, 2009 4.720 4.790 4.600 4.790 189,816 +0.08(+1.70%)
Mar 11, 2009 4.790 4.850 4.690 4.710 245,490 -0.08(-1.67%)
Mar 10, 2009 4.800 4.800 4.660 4.790 183,764 +0.10(+2.13%)
Mar 09, 2009 5.020 5.020 4.650 4.690 193,917 -0.19(-3.89%)
Mar 06, 2009 4.980 5.150 4.780 4.880 0 -0.02(-0.41%)
Mar 05, 2009 4.690 4.970 4.690 4.900 538,834 +0.12(+2.51%)
Mar 04, 2009 4.650 4.870 4.500 4.780 1,025,212 +0.60(+14.35%)
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.