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

Northern Dynasty Minerals (NY: NAK )

0.2985 +0.0047 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 2015 0.3400 0.3750 0.3336 0.3739 94,522 +0.03(+7.20%)
May 28, 2015 0.3390 0.3490 0.3200 0.3488 291,953 -0.01(-1.50%)
May 27, 2015 0.3400 0.3600 0.3300 0.3541 71,982 +0.03(+9.43%)
May 26, 2015 0.3800 0.3883 0.3236 0.3236 213,494 -0.07(-16.90%)
May 22, 2015 0.3800 0.3894 0.3894 0.3894 83,500 -0.00(-0.41%)
May 21, 2015 0.4000 0.4000 0.3879 0.3910 62,351 -0.00(-1.01%)
May 20, 2015 0.3938 0.4138 0.3938 0.3950 67,650 -0.00(-0.73%)
May 19, 2015 0.3919 0.4106 0.3900 0.3979 27,254 -0.01(-2.69%)
May 18, 2015 0.4110 0.4500 0.3820 0.4089 107,807 -0.02(-4.91%)
May 15, 2015 0.4400 0.4412 0.4004 0.4300 45,259 +0.01(+2.38%)
May 14, 2015 0.4036 0.4300 0.4033 0.4200 112,650 +0.02(+5.00%)
May 13, 2015 0.4002 0.4050 0.3900 0.4000 34,963 -0.00(-0.05%)
May 12, 2015 0.4200 0.4200 0.3900 0.4002 33,390 -0.00(-1.19%)
May 11, 2015 0.4000 0.4180 0.4000 0.4050 171,685 +0.00(+0.00%)
May 08, 2015 0.3900 0.4182 0.3877 0.4050 55,273 +0.01(+1.25%)
May 07, 2015 0.4050 0.4180 0.4000 0.4000 34,598 -0.00(-0.99%)
May 06, 2015 0.3885 0.4400 0.3885 0.4040 501,603 -0.00(-0.25%)
May 05, 2015 0.3900 0.4200 0.3900 0.4050 45,469 +0.01(+1.73%)
May 04, 2015 0.3950 0.4100 0.3950 0.3981 60,390 +0.00(+0.78%)
May 01, 2015 0.4000 0.4100 0.3900 0.3950 62,485 -0.01(-3.66%)
Apr 30, 2015 0.3850 0.4100 0.3800 0.4100 127,927 +0.02(+5.62%)
Apr 29, 2015 0.3900 0.3900 0.3800 0.3882 23,613 +0.01(+1.62%)
Apr 28, 2015 0.3800 0.3905 0.3800 0.3820 40,144 -0.00(-0.78%)
Apr 27, 2015 0.4100 0.4100 0.3850 0.3850 49,315 -0.01(-1.28%)
Apr 24, 2015 0.3807 0.4102 0.3806 0.3900 18,443 +0.00(+0.00%)
Apr 23, 2015 0.3611 0.4000 0.3611 0.3900 27,433 +0.02(+5.69%)
Apr 22, 2015 0.3621 0.3833 0.3600 0.3690 76,495 -0.00(-0.54%)
Apr 21, 2015 0.3700 0.3828 0.3630 0.3710 99,493 +0.00(+0.27%)
Apr 20, 2015 0.3616 0.3740 0.3616 0.3700 20,618 -0.00(-0.51%)
Apr 17, 2015 0.3800 0.3810 0.3652 0.3719 76,578 -0.01(-2.13%)
Apr 16, 2015 0.3825 0.3917 0.3800 0.3800 51,761 -0.01(-1.30%)
Apr 15, 2015 0.3860 0.3860 0.3720 0.3850 32,920 +0.01(+2.67%)
Apr 14, 2015 0.3700 0.3800 0.3700 0.3750 22,843 -0.01(-1.32%)
Apr 13, 2015 0.4000 0.4000 0.3700 0.3800 230,864 -0.01(-1.30%)
Apr 10, 2015 0.3800 0.4100 0.3800 0.3850 99,785 +0.00(+0.68%)
Apr 09, 2015 0.4011 0.4100 0.3800 0.3824 64,574 -0.01(-3.14%)
Apr 08, 2015 0.4000 0.4000 0.3890 0.3948 14,040 -0.01(-1.96%)
Apr 07, 2015 0.4200 0.4200 0.3850 0.4027 84,534 -0.03(-6.09%)
Apr 06, 2015 0.3800 0.4288 0.3800 0.4288 103,773 +0.05(+12.22%)
Apr 02, 2015 0.4000 0.3821 0.3821 0.3821 31,100 -0.02(-5.54%)
Apr 01, 2015 0.4000 0.4100 0.3711 0.4045 33,612 +0.02(+5.04%)
Mar 31, 2015 0.3627 0.4000 0.3627 0.3851 39,337 +0.01(+3.22%)
Mar 30, 2015 0.3800 0.3900 0.3600 0.3731 112,772 -0.00(-0.24%)
Mar 27, 2015 0.3900 0.3900 0.3673 0.3740 27,913 -0.03(-6.50%)
Mar 26, 2015 0.3810 0.4000 0.3800 0.4000 42,122 +0.02(+3.90%)
Mar 25, 2015 0.4000 0.4000 0.3697 0.3850 33,646 +0.01(+3.66%)
Mar 24, 2015 0.3819 0.4000 0.3609 0.3714 181,591 -0.01(-2.26%)
Mar 23, 2015 0.3850 0.4090 0.3800 0.3800 52,533 -0.00(-0.50%)
Mar 20, 2015 0.3900 0.4099 0.3600 0.3819 533,738 +0.00(+1.17%)
Mar 19, 2015 0.4100 0.4200 0.3600 0.3775 108,399 -0.00(-0.68%)
Mar 18, 2015 0.4190 0.4260 0.3636 0.3801 74,221 -0.03(-6.38%)
Mar 17, 2015 0.4400 0.4400 0.3967 0.4060 53,191 -0.02(-4.47%)
Mar 16, 2015 0.4100 0.4400 0.4048 0.4250 61,918 -0.01(-1.16%)
Mar 13, 2015 0.4150 0.4343 0.4000 0.4300 29,143 +0.00(+0.02%)
Mar 12, 2015 0.4300 0.4400 0.4135 0.4299 33,839 +0.03(+7.47%)
Mar 11, 2015 0.4000 0.4400 0.3600 0.4000 333,336 -0.02(-4.31%)
Mar 10, 2015 0.4000 0.4200 0.3899 0.4180 35,724 +0.00(+0.26%)
Mar 09, 2015 0.4200 0.4300 0.4000 0.4169 187,615 -0.02(-5.25%)
Mar 06, 2015 0.4300 0.4600 0.4300 0.4400 42,643 -0.01(-1.65%)
Mar 05, 2015 0.4600 0.4740 0.4474 0.4474 57,071 -0.00(-0.86%)
Mar 04, 2015 0.4700 0.4899 0.4512 0.4513 88,209 -0.01(-3.15%)
Mar 03, 2015 0.4593 0.4798 0.4500 0.4660 51,034 +0.01(+1.46%)
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.