Northern Dynasty Minerals (NY: NAK )

0.4220 USD -0.0247 (-5.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.3550 0.3730 0.3400 0.3400 113,253 -0.01(-2.33%)
Jun 29, 2015 0.3211 0.3600 0.3211 0.3481 135,319 -0.01(-2.22%)
Jun 26, 2015 0.3450 0.3629 0.3380 0.3560 91,743 +0.02(+5.70%)
Jun 25, 2015 0.3530 0.3550 0.3300 0.3368 90,749 -0.01(-3.77%)
Jun 24, 2015 0.3260 0.3500 0.3210 0.3500 34,094 +0.03(+9.31%)
Jun 23, 2015 0.3530 0.3752 0.3150 0.3202 320,452 -0.02(-6.65%)
Jun 22, 2015 0.3200 0.3500 0.3150 0.3430 431,518 +0.04(+14.33%)
Jun 19, 2015 0.3680 0.3700 0.2980 0.3000 1,224,326 -0.05(-14.29%)
Jun 18, 2015 0.3820 0.4000 0.3500 0.3500 233,089 -0.03(-8.14%)
Jun 17, 2015 0.4100 0.4100 0.3800 0.3810 22,238 -0.04(-9.29%)
Jun 16, 2015 0.4006 0.4200 0.3900 0.4200 75,864 +0.01(+2.44%)
Jun 15, 2015 0.3800 0.4100 0.3700 0.4100 34,277 +0.02(+5.13%)
Jun 12, 2015 0.3829 0.3900 0.3700 0.3900 35,324 +0.01(+1.85%)
Jun 11, 2015 0.3628 0.4050 0.3578 0.3829 81,366 -0.01(-1.82%)
Jun 10, 2015 0.3801 0.4000 0.3765 0.3900 59,034 +0.00(+0.36%)
Jun 09, 2015 0.3900 0.3976 0.3813 0.3886 53,722 +0.01(+1.46%)
Jun 08, 2015 0.3950 0.3950 0.3616 0.3830 72,267 +0.00(+0.79%)
Jun 05, 2015 0.4400 0.4400 0.3535 0.3800 145,137 +0.01(+1.99%)
Jun 04, 2015 0.3600 0.4000 0.3600 0.3726 92,420 +0.00(+1.20%)
Jun 03, 2015 0.3400 0.3693 0.3400 0.3682 2,695 +0.01(+1.99%)
Jun 02, 2015 0.3798 0.3798 0.3520 0.3610 31,930 -0.02(-4.85%)
Jun 01, 2015 0.3500 0.3794 0.3471 0.3794 27,150 +0.01(+1.47%)
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%)
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.