Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.860 3.940 3.850 3.940 22,500 +0.11(+2.87%)
Jun 29, 2005 3.810 3.900 3.800 3.830 10,600 +0.00(+0.00%)
Jun 28, 2005 3.890 3.890 3.800 3.830 83,200 -0.06(-1.54%)
Jun 27, 2005 3.890 3.970 3.890 3.890 49,400 +0.01(+0.26%)
Jun 24, 2005 3.950 3.990 3.880 3.880 51,800 -0.01(-0.26%)
Jun 23, 2005 3.830 3.990 3.820 3.890 54,000 +0.08(+2.10%)
Jun 22, 2005 3.800 3.850 3.750 3.810 15,000 +0.10(+2.70%)
Jun 21, 2005 3.850 3.850 3.710 3.710 42,900 -0.16(-4.13%)
Jun 20, 2005 4.020 4.020 3.850 3.870 46,100 -0.11(-2.76%)
Jun 17, 2005 3.990 4.080 3.920 3.980 80,900 -0.01(-0.25%)
Jun 16, 2005 3.890 4.040 3.860 3.990 99,000 +0.16(+4.18%)
Jun 15, 2005 3.830 3.900 3.820 3.830 65,500 -0.05(-1.29%)
Jun 14, 2005 3.880 3.940 3.830 3.880 17,900 +0.05(+1.31%)
Jun 13, 2005 3.800 3.990 3.710 3.830 76,200 +0.12(+3.23%)
Jun 10, 2005 3.690 3.900 3.650 3.710 115,200 -0.08(-2.11%)
Jun 09, 2005 3.550 3.790 3.550 3.790 56,100 -0.01(-0.26%)
Jun 08, 2005 3.800 3.800 3.730 3.800 32,400 +0.00(+0.00%)
Jun 07, 2005 3.860 3.860 3.790 3.800 23,900 -0.15(-3.80%)
Jun 06, 2005 4.010 4.060 3.800 3.950 46,900 -0.03(-0.75%)
Jun 03, 2005 4.150 4.170 3.960 3.980 150,700 -0.11(-2.69%)
Jun 02, 2005 3.980 4.180 3.960 4.090 147,800 +0.13(+3.28%)
Jun 01, 2005 3.890 3.990 3.880 3.960 140,500 +0.04(+1.02%)
May 31, 2005 3.800 3.930 3.770 3.920 86,600 +0.02(+0.51%)
May 27, 2005 3.800 3.900 3.800 3.900 44,700 +0.10(+2.63%)
May 26, 2005 3.880 3.910 3.700 3.800 30,200 -0.04(-1.04%)
May 25, 2005 3.910 3.910 3.700 3.840 64,400 -0.05(-1.29%)
May 24, 2005 3.500 3.890 3.500 3.890 159,700 +0.20(+5.42%)
May 23, 2005 3.700 3.750 3.650 3.690 17,400 +0.05(+1.37%)
May 20, 2005 3.650 3.650 3.500 3.640 92,300 -0.10(-2.67%)
May 19, 2005 3.840 3.840 3.670 3.740 47,100 -0.10(-2.60%)
May 18, 2005 3.890 3.890 3.750 3.840 42,500 -0.05(-1.29%)
May 17, 2005 3.720 3.970 3.700 3.890 66,800 +0.20(+5.42%)
May 16, 2005 3.770 3.770 3.550 3.690 143,700 -0.09(-2.38%)
May 13, 2005 3.900 3.900 3.770 3.780 84,900 -0.12(-3.08%)
May 12, 2005 4.010 4.010 3.900 3.900 85,800 -0.11(-2.74%)
May 11, 2005 4.000 4.050 3.980 4.010 37,500 +0.02(+0.50%)
May 10, 2005 4.050 4.060 3.990 3.990 16,800 -0.02(-0.50%)
May 09, 2005 4.160 4.160 4.010 4.010 50,500 -0.02(-0.50%)
May 06, 2005 4.150 4.150 3.980 4.030 54,900 -0.10(-2.42%)
May 05, 2005 4.210 4.210 4.060 4.130 60,000 -0.04(-0.96%)
May 04, 2005 4.120 4.220 4.100 4.170 75,900 +0.10(+2.46%)
May 03, 2005 4.000 4.070 3.900 4.070 40,500 +0.05(+1.24%)
May 02, 2005 4.150 4.180 3.950 4.020 89,700 -0.20(-4.74%)
Apr 29, 2005 4.200 4.300 4.140 4.220 38,200 -0.01(-0.24%)
Apr 28, 2005 4.350 4.350 4.200 4.230 59,200 -0.10(-2.31%)
Apr 27, 2005 4.390 4.400 4.220 4.330 93,900 -0.05(-1.14%)
Apr 26, 2005 4.350 4.450 4.350 4.380 56,000 -0.02(-0.45%)
Apr 25, 2005 4.410 4.500 4.270 4.400 59,800 +0.00(+0.00%)
Apr 22, 2005 4.600 4.630 4.300 4.400 18,000 -0.13(-2.87%)
Apr 21, 2005 4.490 4.540 4.480 4.530 62,700 +0.01(+0.22%)
Apr 20, 2005 4.550 4.570 4.480 4.520 95,900 +0.01(+0.22%)
Apr 19, 2005 4.290 4.640 4.290 4.510 112,900 +0.32(+7.64%)
Apr 18, 2005 4.000 4.200 3.950 4.190 77,400 +0.29(+7.44%)
Apr 15, 2005 3.750 4.100 3.750 3.900 52,800 +0.12(+3.17%)
Apr 14, 2005 3.910 3.950 3.700 3.780 99,300 -0.21(-5.26%)
Apr 13, 2005 4.020 4.130 3.940 3.990 73,800 -0.13(-3.16%)
Apr 12, 2005 4.250 4.290 4.050 4.120 53,000 -0.14(-3.29%)
Apr 11, 2005 4.190 4.410 4.190 4.260 23,700 +0.07(+1.67%)
Apr 08, 2005 4.160 4.350 4.160 4.190 28,600 -0.02(-0.48%)
Apr 07, 2005 4.420 4.420 4.160 4.210 56,200 -0.21(-4.75%)
Apr 06, 2005 4.390 4.450 4.260 4.420 23,100 +0.07(+1.61%)
Apr 05, 2005 4.270 4.400 4.260 4.350 50,100 +0.04(+0.93%)
Apr 04, 2005 4.360 4.410 4.260 4.310 67,600 -0.13(-2.93%)
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.