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

Northern Dynasty Minerals (NY: NAK )

0.2836 -0.0115 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2015 0.4350 0.4400 0.4180 0.4400 40,727 +0.02(+3.53%)
Oct 29, 2015 0.4299 0.4400 0.4100 0.4250 73,827 -0.01(-3.19%)
Oct 28, 2015 0.4100 0.4439 0.4100 0.4390 63,878 +0.01(+3.17%)
Oct 27, 2015 0.4200 0.4255 0.4100 0.4255 133,481 +0.00(+0.90%)
Oct 26, 2015 0.4100 0.4217 0.3763 0.4217 228,728 +0.01(+2.85%)
Oct 23, 2015 0.3500 0.4100 0.3401 0.4100 57,981 +0.07(+20.48%)
Oct 22, 2015 0.3500 0.3643 0.3403 0.3403 47,729 +0.00(+0.00%)
Oct 21, 2015 0.3600 0.3600 0.3400 0.3403 37,237 -0.02(-5.47%)
Oct 20, 2015 0.3779 0.3842 0.3600 0.3600 181,155 +0.00(+0.81%)
Oct 19, 2015 0.3688 0.3737 0.3571 0.3571 114,803 -0.01(-1.68%)
Oct 16, 2015 0.4072 0.4072 0.3611 0.3632 148,536 -0.05(-11.13%)
Oct 15, 2015 0.4020 0.4282 0.3845 0.4087 118,287 +0.02(+6.13%)
Oct 14, 2015 0.4000 0.4275 0.3851 0.3851 55,882 -0.00(-1.05%)
Oct 13, 2015 0.4151 0.4275 0.3812 0.3892 144,608 -0.01(-1.47%)
Oct 12, 2015 0.4300 0.4324 0.3233 0.3950 144,438 -0.03(-7.97%)
Oct 09, 2015 0.4300 0.4400 0.4201 0.4292 103,778 +0.01(+2.19%)
Oct 08, 2015 0.4077 0.4277 0.4000 0.4200 170,418 +0.00(+0.91%)
Oct 07, 2015 0.3890 0.4200 0.3890 0.4162 45,255 +0.05(+13.10%)
Oct 06, 2015 0.3200 0.3700 0.3200 0.3680 113,536 +0.04(+12.88%)
Oct 05, 2015 0.3200 0.3300 0.3200 0.3260 18,945 +0.00(+0.31%)
Oct 02, 2015 0.3100 0.3287 0.3100 0.3250 44,338 +0.01(+4.54%)
Oct 01, 2015 0.3110 0.3210 0.3000 0.3109 80,049 +0.00(+0.29%)
Sep 30, 2015 0.3400 0.3600 0.3000 0.3100 361,846 -0.02(-7.10%)
Sep 29, 2015 0.3580 0.3877 0.3278 0.3337 135,512 -0.02(-5.92%)
Sep 28, 2015 0.3670 0.3670 0.3479 0.3547 50,332 -0.00(-0.81%)
Sep 25, 2015 0.3900 0.3900 0.3575 0.3576 80,894 -0.01(-2.03%)
Sep 24, 2015 0.3801 0.3901 0.3601 0.3650 35,203 -0.02(-4.38%)
Sep 23, 2015 0.3900 0.4100 0.3817 0.3817 86,737 +0.00(+0.00%)
Sep 22, 2015 0.3796 0.3994 0.3760 0.3817 134,372 -0.01(-2.20%)
Sep 21, 2015 0.3950 0.4040 0.3900 0.3903 28,631 -0.00(-1.19%)
Sep 18, 2015 0.3950 0.4375 0.3950 0.3950 80,962 +0.00(+0.33%)
Sep 17, 2015 0.4050 0.4050 0.3937 0.3937 14,783 -0.01(-2.79%)
Sep 16, 2015 0.3918 0.4120 0.3918 0.4050 48,363 -0.00(-1.10%)
Sep 15, 2015 0.4123 0.4300 0.3760 0.4095 161,875 -0.00(-0.68%)
Sep 14, 2015 0.4800 0.4800 0.4000 0.4123 115,899 -0.01(-3.37%)
Sep 11, 2015 0.4198 0.4267 0.3900 0.4267 75,646 +0.01(+1.64%)
Sep 10, 2015 0.4100 0.4209 0.3905 0.4198 56,644 +0.01(+2.39%)
Sep 09, 2015 0.4100 0.4100 0.3900 0.4100 109,560 +0.01(+2.89%)
Sep 08, 2015 0.3900 0.4050 0.3780 0.3985 33,426 +0.00(+0.05%)
Sep 04, 2015 0.3900 0.3983 0.3983 0.3983 100,100 +0.01(+2.13%)
Sep 03, 2015 0.3725 0.4100 0.3701 0.3900 36,591 +0.01(+2.63%)
Sep 02, 2015 0.4300 0.4300 0.3650 0.3800 105,568 -0.02(-5.00%)
Sep 01, 2015 0.4288 0.4980 0.3970 0.4000 346,360 -0.10(-20.00%)
Aug 31, 2015 0.3340 0.4770 0.3200 0.5000 285,987 +0.15(+42.21%)
Aug 28, 2015 0.3300 0.3516 0.3229 0.3516 220,808 +0.03(+7.85%)
Aug 27, 2015 0.3086 0.3286 0.3000 0.3260 135,104 +0.03(+8.67%)
Aug 26, 2015 0.3000 0.3200 0.2900 0.3000 111,010 -0.01(-2.91%)
Aug 25, 2015 0.3000 0.3100 0.3000 0.3090 29,702 +0.01(+3.00%)
Aug 24, 2015 0.3200 0.3279 0.2900 0.3000 79,368 -0.01(-2.72%)
Aug 21, 2015 0.3300 0.3300 0.3012 0.3084 65,785 -0.02(-6.20%)
Aug 20, 2015 0.3022 0.3300 0.3021 0.3288 91,345 +0.02(+6.06%)
Aug 19, 2015 0.3232 0.3380 0.3037 0.3100 40,316 -0.01(-4.02%)
Aug 18, 2015 0.3065 0.3265 0.3065 0.3230 52,914 +0.01(+4.19%)
Aug 17, 2015 0.3220 0.3450 0.3100 0.3100 181,590 -0.00(-0.42%)
Aug 14, 2015 0.3100 0.3270 0.3026 0.3113 79,134 +0.01(+3.28%)
Aug 13, 2015 0.3287 0.3287 0.3010 0.3014 98,346 -0.02(-7.29%)
Aug 12, 2015 0.3200 0.3300 0.3010 0.3251 121,965 -0.02(-5.77%)
Aug 11, 2015 0.3500 0.3500 0.2902 0.3450 445,463 -0.01(-1.43%)
Aug 10, 2015 0.3320 0.3500 0.3100 0.3500 85,802 +0.02(+6.06%)
Aug 07, 2015 0.3050 0.3300 0.3050 0.3300 50,951 +0.02(+6.83%)
Aug 06, 2015 0.3100 0.3230 0.3050 0.3089 49,290 -0.00(-0.39%)
Aug 05, 2015 0.3440 0.3440 0.3100 0.3101 29,380 -0.03(-9.06%)
Aug 04, 2015 0.3180 0.3430 0.3180 0.3410 29,583 +0.02(+4.92%)
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.