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

Northern Dynasty Minerals (NY: NAK )

0.2980 -0.0055 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2016 1.230 1.236 1.190 1.200 1,140,516 -0.03(-2.44%)
Nov 29, 2016 1.200 1.250 1.190 1.230 795,532 +0.00(+0.00%)
Nov 28, 2016 1.280 1.300 1.200 1.230 1,489,872 -0.03(-2.38%)
Nov 25, 2016 1.250 1.280 1.210 1.260 740,935 -0.03(-2.33%)
Nov 23, 2016 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 22, 2016 1.340 1.340 1.250 1.290 1,411,184 -0.02(-1.53%)
Nov 21, 2016 1.390 1.420 1.240 1.310 3,011,739 -0.05(-3.68%)
Nov 18, 2016 1.176 1.400 1.130 1.360 3,369,466 +0.14(+11.48%)
Nov 17, 2016 1.320 1.330 1.160 1.220 3,801,463 -0.10(-7.58%)
Nov 16, 2016 1.280 1.550 1.160 1.320 13,842,364 +0.08(+6.45%)
Nov 15, 2016 0.9200 1.240 0.9100 1.240 8,794,371 +0.35(+38.59%)
Nov 14, 2016 0.8800 0.9105 0.8606 0.8947 2,668,076 +0.01(+0.79%)
Nov 11, 2016 0.8831 0.9000 0.8200 0.8877 1,584,523 -0.00(-0.15%)
Nov 10, 2016 0.9200 0.9275 0.8800 0.8890 1,478,373 -0.04(-3.89%)
Nov 09, 2016 0.9400 0.9400 0.9000 0.9250 5,738,111 +0.17(+22.84%)
Nov 08, 2016 0.7490 0.7790 0.7400 0.7530 1,095,810 +0.01(+0.83%)
Nov 07, 2016 0.7499 0.7500 0.7000 0.7468 1,738,624 +0.01(+1.85%)
Nov 04, 2016 0.7900 0.7900 0.7127 0.7332 2,033,574 -0.04(-4.78%)
Nov 03, 2016 0.8600 0.8600 0.7601 0.7700 1,397,091 -0.07(-8.68%)
Nov 02, 2016 0.8559 0.8753 0.8301 0.8432 2,202,705 -0.01(-1.21%)
Nov 01, 2016 0.8650 0.9150 0.8400 0.8535 1,807,332 +0.02(+1.92%)
Oct 31, 2016 0.8240 0.9143 0.8100 0.8374 2,822,280 -0.01(-1.47%)
Oct 28, 2016 0.7700 1.040 0.7651 0.8499 7,081,433 +0.12(+17.23%)
Oct 27, 2016 0.7300 0.7474 0.7018 0.7250 811,193 -0.01(-1.33%)
Oct 26, 2016 0.7490 0.7490 0.7285 0.7348 406,811 -0.01(-1.96%)
Oct 25, 2016 0.7700 0.7700 0.7401 0.7495 987,197 +0.01(+1.00%)
Oct 24, 2016 0.7075 0.7900 0.7000 0.7421 1,727,195 +0.05(+7.24%)
Oct 21, 2016 0.7140 0.7140 0.6800 0.6920 551,083 -0.01(-1.14%)
Oct 20, 2016 0.7200 0.7200 0.6651 0.7000 576,118 +0.01(+1.16%)
Oct 19, 2016 0.6900 0.7353 0.6850 0.6920 1,549,636 +0.01(+1.04%)
Oct 18, 2016 0.6100 0.6888 0.6089 0.6849 1,450,544 +0.08(+14.15%)
Oct 17, 2016 0.6348 0.6427 0.6000 0.6000 543,178 -0.02(-3.23%)
Oct 14, 2016 0.6100 0.6347 0.5904 0.6200 459,536 +0.01(+1.99%)
Oct 13, 2016 0.5721 0.6090 0.5400 0.6079 1,029,045 +0.03(+4.43%)
Oct 12, 2016 0.6007 0.6049 0.5700 0.5821 673,974 -0.02(-3.10%)
Oct 11, 2016 0.6190 0.6499 0.6000 0.6007 599,847 -0.06(-8.97%)
Oct 10, 2016 0.6400 0.6697 0.6200 0.6599 722,135 +0.04(+7.18%)
Oct 07, 2016 0.6001 0.6400 0.6001 0.6157 495,021 +0.04(+6.14%)
Oct 06, 2016 0.6007 0.6280 0.5719 0.5801 1,355,023 -0.06(-9.22%)
Oct 05, 2016 0.6422 0.6498 0.6200 0.6390 750,710 -0.00(-0.16%)
Oct 04, 2016 0.6780 0.6780 0.6000 0.6400 1,897,477 -0.05(-7.91%)
Oct 03, 2016 0.7200 0.7200 0.6810 0.6950 607,307 -0.02(-2.11%)
Sep 30, 2016 0.7372 0.7372 0.6920 0.7100 510,119 +0.00(+0.11%)
Sep 29, 2016 0.7500 0.7500 0.7000 0.7092 679,359 -0.04(-5.23%)
Sep 28, 2016 0.7200 0.7500 0.6800 0.7483 954,321 +0.02(+3.13%)
Sep 27, 2016 0.7232 0.7600 0.7205 0.7256 733,121 -0.04(-5.03%)
Sep 26, 2016 0.7972 0.8199 0.7402 0.7640 548,497 -0.03(-3.89%)
Sep 23, 2016 0.8000 0.8500 0.7830 0.7949 565,563 -0.01(-1.25%)
Sep 22, 2016 0.8500 0.8947 0.7947 0.8050 1,180,623 -0.02(-3.01%)
Sep 21, 2016 0.7531 0.8434 0.7515 0.8300 1,184,293 +0.08(+10.67%)
Sep 20, 2016 0.7400 0.7590 0.7300 0.7500 343,373 +0.01(+1.35%)
Sep 19, 2016 0.7468 0.7695 0.7304 0.7400 451,824 -0.00(-0.15%)
Sep 16, 2016 0.7420 0.7500 0.7400 0.7411 339,672 -0.01(-1.45%)
Sep 15, 2016 0.7601 0.7718 0.7400 0.7520 543,760 -0.03(-3.90%)
Sep 14, 2016 0.7700 0.7925 0.7700 0.7825 503,308 +0.00(+0.32%)
Sep 13, 2016 0.7804 0.7900 0.7520 0.7800 514,485 -0.02(-2.06%)
Sep 12, 2016 0.7898 0.7964 0.7500 0.7964 654,412 +0.00(+0.34%)
Sep 09, 2016 0.8500 0.8500 0.7800 0.7937 1,455,946 -0.05(-5.51%)
Sep 08, 2016 0.8400 0.8482 0.8100 0.8400 719,428 +0.01(+1.31%)
Sep 07, 2016 0.8672 0.8800 0.8029 0.8291 1,602,414 -0.02(-2.56%)
Sep 06, 2016 0.8100 0.8700 0.8100 0.8509 1,503,788 +0.06(+8.00%)
Sep 02, 2016 0.7600 0.7879 0.7879 0.7879 1,752,900 +0.05(+6.47%)
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.