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 -0.0035 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Sep 30, 2005 4.920 4.990 4.900 4.970 149,100 +0.09(+1.80%)
Sep 29, 2005 4.720 4.960 4.720 4.882 168,500 +0.17(+3.65%)
Sep 28, 2005 4.730 4.730 4.600 4.710 88,500 +0.01(+0.21%)
Sep 27, 2005 4.500 4.730 4.400 4.700 137,900 +0.19(+4.21%)
Sep 26, 2005 4.460 4.580 4.350 4.510 130,700 +0.00(+0.00%)
Sep 23, 2005 4.510 4.640 4.250 4.510 135,600 -0.09(-1.96%)
Sep 22, 2005 4.640 4.850 4.550 4.600 303,000 +0.07(+1.55%)
Sep 21, 2005 4.150 4.530 4.100 4.530 222,000 +0.39(+9.42%)
Sep 20, 2005 4.240 4.320 4.100 4.140 46,700 +0.00(+0.00%)
Sep 19, 2005 4.080 4.280 4.080 4.140 230,700 +0.16(+4.02%)
Sep 16, 2005 3.640 3.990 3.620 3.980 226,300 +0.36(+9.94%)
Sep 15, 2005 3.680 3.830 3.620 3.620 81,200 -0.08(-2.16%)
Sep 14, 2005 3.620 3.700 3.600 3.700 87,900 +0.11(+3.06%)
Sep 13, 2005 3.650 3.650 3.550 3.590 79,900 -0.10(-2.71%)
Sep 12, 2005 3.660 3.750 3.600 3.690 40,000 -0.01(-0.27%)
Sep 09, 2005 3.590 3.780 3.590 3.700 81,900 +0.10(+2.78%)
Sep 08, 2005 3.560 3.750 3.560 3.600 35,900 +0.04(+1.12%)
Sep 07, 2005 3.580 3.660 3.560 3.560 39,200 -0.04(-1.11%)
Sep 06, 2005 3.660 3.700 3.570 3.600 84,000 -0.02(-0.55%)
Sep 02, 2005 3.510 3.660 3.490 3.620 25,300 +0.01(+0.28%)
Sep 01, 2005 3.400 3.690 3.400 3.610 82,200 +0.21(+6.18%)
Aug 31, 2005 3.430 3.440 3.380 3.400 69,400 -0.05(-1.45%)
Aug 30, 2005 3.490 3.500 3.390 3.450 59,800 -0.10(-2.82%)
Aug 29, 2005 3.510 3.690 3.500 3.550 40,900 +0.00(+0.00%)
Aug 26, 2005 3.550 3.570 3.510 3.550 56,700 -0.05(-1.39%)
Aug 25, 2005 3.600 3.650 3.550 3.600 22,300 +0.02(+0.56%)
Aug 24, 2005 3.620 3.640 3.560 3.580 45,300 -0.04(-1.10%)
Aug 23, 2005 3.600 3.620 3.540 3.620 22,400 +0.02(+0.56%)
Aug 22, 2005 3.600 3.600 3.530 3.600 33,300 +0.03(+0.84%)
Aug 19, 2005 3.530 3.590 3.520 3.570 26,000 +0.04(+1.13%)
Aug 18, 2005 3.570 3.620 3.520 3.530 70,500 -0.05(-1.40%)
Aug 17, 2005 3.530 3.640 3.530 3.580 40,700 -0.03(-0.83%)
Aug 16, 2005 3.610 3.690 3.600 3.610 68,100 -0.08(-2.17%)
Aug 15, 2005 3.700 3.800 3.650 3.690 81,900 -0.04(-1.07%)
Aug 12, 2005 3.800 3.900 3.670 3.730 57,000 +0.00(+0.00%)
Aug 11, 2005 3.660 3.760 3.630 3.730 69,600 +0.13(+3.61%)
Aug 10, 2005 3.500 3.600 3.500 3.600 31,800 +0.08(+2.27%)
Aug 09, 2005 3.690 3.690 3.500 3.520 88,300 -0.07(-1.95%)
Aug 08, 2005 3.630 3.640 3.590 3.590 41,200 -0.01(-0.28%)
Aug 05, 2005 3.600 3.620 3.540 3.600 61,700 -0.01(-0.28%)
Aug 04, 2005 3.640 3.650 3.560 3.610 68,400 +0.02(+0.56%)
Aug 03, 2005 3.640 3.640 3.550 3.590 110,600 -0.03(-0.83%)
Aug 02, 2005 3.720 3.720 3.600 3.620 33,900 +0.00(+0.00%)
Aug 01, 2005 3.740 3.900 3.620 3.620 49,200 +0.00(+0.00%)
Jul 29, 2005 3.510 3.620 3.500 3.620 36,700 +0.13(+3.72%)
Jul 28, 2005 3.500 3.550 3.460 3.490 61,800 -0.01(-0.29%)
Jul 27, 2005 3.530 3.580 3.450 3.500 34,300 -0.04(-1.13%)
Jul 26, 2005 3.700 3.700 3.510 3.540 45,100 +0.04(+1.14%)
Jul 25, 2005 3.530 3.600 3.420 3.500 67,200 -0.07(-1.96%)
Jul 22, 2005 3.610 3.630 3.570 3.570 76,300 +0.00(+0.00%)
Jul 21, 2005 3.550 3.650 3.510 3.570 54,600 -0.03(-0.83%)
Jul 20, 2005 3.590 3.600 3.520 3.600 59,000 +0.04(+1.12%)
Jul 19, 2005 3.610 3.610 3.550 3.560 36,600 -0.08(-2.20%)
Jul 18, 2005 3.550 3.650 3.550 3.640 36,800 +0.09(+2.54%)
Jul 15, 2005 3.600 3.650 3.530 3.550 52,100 -0.11(-3.01%)
Jul 14, 2005 3.730 3.750 3.560 3.660 135,600 -0.12(-3.17%)
Jul 13, 2005 3.760 3.800 3.720 3.780 30,500 -0.04(-1.05%)
Jul 12, 2005 3.870 3.880 3.780 3.820 38,900 -0.03(-0.78%)
Jul 11, 2005 3.770 3.900 3.700 3.850 38,700 +0.11(+2.94%)
Jul 08, 2005 3.680 3.800 3.680 3.740 29,900 +0.06(+1.63%)
Jul 07, 2005 3.730 3.790 3.650 3.680 45,000 -0.07(-1.87%)
Jul 06, 2005 3.750 3.780 3.750 3.750 19,300 +0.00(+0.00%)
Jul 05, 2005 3.870 3.870 3.750 3.750 55,000 -0.12(-3.10%)
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.