Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.2923 -0.0027 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.3300 0.3460 0.3060 0.3175 41,536 -0.02(-6.62%)
Jul 30, 2015 0.3300 0.3400 0.3250 0.3400 10,418 +0.01(+2.32%)
Jul 29, 2015 0.3020 0.3380 0.3000 0.3323 27,118 +0.04(+14.59%)
Jul 28, 2015 0.3150 0.3273 0.2900 0.2900 22,465 -0.03(-8.02%)
Jul 27, 2015 0.3350 0.3380 0.3100 0.3153 64,349 -0.01(-4.45%)
Jul 24, 2015 0.3100 0.3300 0.3090 0.3300 37,964 +0.03(+8.20%)
Jul 23, 2015 0.3100 0.3100 0.2820 0.3050 260,298 -0.01(-4.11%)
Jul 22, 2015 0.3100 0.3250 0.3025 0.3181 79,810 -0.02(-5.89%)
Jul 21, 2015 0.3230 0.3380 0.3110 0.3380 32,819 +0.01(+3.33%)
Jul 20, 2015 0.3480 0.3539 0.3200 0.3271 143,446 -0.02(-6.01%)
Jul 17, 2015 0.3270 0.3500 0.3100 0.3480 92,916 +0.03(+8.75%)
Jul 16, 2015 0.3261 0.3590 0.3200 0.3200 132,724 -0.01(-2.47%)
Jul 15, 2015 0.3420 0.3600 0.3244 0.3281 60,162 -0.01(-3.50%)
Jul 14, 2015 0.3460 0.3649 0.3400 0.3400 50,712 -0.01(-3.76%)
Jul 13, 2015 0.3500 0.3687 0.3350 0.3533 35,559 -0.00(-0.39%)
Jul 10, 2015 0.3505 0.3570 0.3300 0.3547 36,985 -0.01(-1.47%)
Jul 09, 2015 0.3585 0.3611 0.3385 0.3600 98,434 +0.01(+1.54%)
Jul 08, 2015 0.3310 0.3600 0.3300 0.3545 71,101 +0.01(+4.25%)
Jul 07, 2015 0.3300 0.3500 0.3200 0.3401 47,617 +0.02(+5.00%)
Jul 06, 2015 0.3200 0.3356 0.3200 0.3239 52,269 -0.01(-1.85%)
Jul 02, 2015 0.3600 0.3300 0.3300 0.3300 69,300 -0.03(-8.38%)
Jul 01, 2015 0.3600 0.3729 0.3600 0.3602 38,925 +0.02(+5.94%)
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%)
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.