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 (%)
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%)
Mar 02, 2009 4.250 4.300 4.030 4.180 215,827 -0.12(-2.79%)
Feb 27, 2009 4.520 4.640 4.300 4.300 0 -0.22(-4.87%)
Feb 26, 2009 4.480 4.680 4.380 4.520 186,927 +0.17(+3.91%)
Feb 25, 2009 4.380 4.430 4.320 4.350 157,686 -0.07(-1.59%)
Feb 24, 2009 4.610 4.610 4.300 4.420 259,583 -0.13(-2.86%)
Feb 23, 2009 4.850 4.860 4.500 4.550 200,917 -0.30(-6.19%)
Feb 20, 2009 4.510 4.850 4.510 4.850 0 +0.36(+8.02%)
Feb 19, 2009 4.500 4.640 4.480 4.490 172,751 -0.01(-0.22%)
Feb 18, 2009 4.730 4.750 4.350 4.500 420,775 -0.25(-5.26%)
Feb 17, 2009 4.960 4.960 4.700 4.750 319,086 -0.11(-2.26%)
Feb 13, 2009 5.160 5.160 4.800 4.860 0 -0.13(-2.61%)
Feb 12, 2009 4.900 4.990 4.820 4.990 168,305 +0.09(+1.84%)
Feb 11, 2009 4.940 4.960 4.750 4.900 400,219 +0.03(+0.62%)
Feb 10, 2009 5.270 5.270 4.820 4.870 305,033 -0.28(-5.44%)
Feb 09, 2009 4.920 5.200 4.870 5.150 290,077 +0.20(+4.04%)
Feb 06, 2009 5.200 5.200 4.760 4.950 636,496 -0.36(-6.78%)
Feb 05, 2009 4.870 5.430 4.870 5.310 621,572 +0.53(+11.09%)
Feb 04, 2009 4.190 4.830 4.190 4.780 491,621 +0.72(+17.73%)
Feb 03, 2009 4.000 4.070 3.850 4.060 148,506 +0.14(+3.57%)
Feb 02, 2009 4.070 4.070 3.850 3.920 169,537 -0.05(-1.26%)
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%)
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.