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

Northern Dynasty Minerals (NY: NAK )

0.2836 -0.0115 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2016 0.7372 0.7372 0.6920 0.7100 510,119 +0.00(+0.11%)
Sep 29, 2016 0.7500 0.7500 0.7000 0.7092 679,359 -0.04(-5.23%)
Sep 28, 2016 0.7200 0.7500 0.6800 0.7483 954,321 +0.02(+3.13%)
Sep 27, 2016 0.7232 0.7600 0.7205 0.7256 733,121 -0.04(-5.03%)
Sep 26, 2016 0.7972 0.8199 0.7402 0.7640 548,497 -0.03(-3.89%)
Sep 23, 2016 0.8000 0.8500 0.7830 0.7949 565,563 -0.01(-1.25%)
Sep 22, 2016 0.8500 0.8947 0.7947 0.8050 1,180,623 -0.02(-3.01%)
Sep 21, 2016 0.7531 0.8434 0.7515 0.8300 1,184,293 +0.08(+10.67%)
Sep 20, 2016 0.7400 0.7590 0.7300 0.7500 343,373 +0.01(+1.35%)
Sep 19, 2016 0.7468 0.7695 0.7304 0.7400 451,824 -0.00(-0.15%)
Sep 16, 2016 0.7420 0.7500 0.7400 0.7411 339,672 -0.01(-1.45%)
Sep 15, 2016 0.7601 0.7718 0.7400 0.7520 543,760 -0.03(-3.90%)
Sep 14, 2016 0.7700 0.7925 0.7700 0.7825 503,308 +0.00(+0.32%)
Sep 13, 2016 0.7804 0.7900 0.7520 0.7800 514,485 -0.02(-2.06%)
Sep 12, 2016 0.7898 0.7964 0.7500 0.7964 654,412 +0.00(+0.34%)
Sep 09, 2016 0.8500 0.8500 0.7800 0.7937 1,455,946 -0.05(-5.51%)
Sep 08, 2016 0.8400 0.8482 0.8100 0.8400 719,428 +0.01(+1.31%)
Sep 07, 2016 0.8672 0.8800 0.8029 0.8291 1,602,414 -0.02(-2.56%)
Sep 06, 2016 0.8100 0.8700 0.8100 0.8509 1,503,788 +0.06(+8.00%)
Sep 02, 2016 0.7600 0.7879 0.7879 0.7879 1,752,900 +0.05(+6.47%)
Sep 01, 2016 0.7100 0.7500 0.6660 0.7400 1,730,736 +0.05(+7.08%)
Aug 31, 2016 0.7298 0.7305 0.6820 0.6911 1,329,968 -0.05(-6.60%)
Aug 30, 2016 0.7500 0.7800 0.7300 0.7399 1,835,469 -0.02(-2.64%)
Aug 29, 2016 0.7944 0.7944 0.7550 0.7600 989,340 -0.02(-2.56%)
Aug 26, 2016 0.8000 0.8362 0.7700 0.7800 1,262,623 -0.02(-2.06%)
Aug 25, 2016 0.7603 0.8139 0.7500 0.7964 1,553,964 +0.02(+2.51%)
Aug 24, 2016 0.8300 0.8359 0.7510 0.7769 2,138,734 -0.08(-8.81%)
Aug 23, 2016 0.7553 0.8520 0.7515 0.8520 2,606,149 +0.06(+8.05%)
Aug 22, 2016 0.8600 0.8900 0.7457 0.7885 4,626,588 -0.10(-11.00%)
Aug 19, 2016 0.8831 0.9200 0.8525 0.8860 2,322,008 -0.06(-6.53%)
Aug 18, 2016 1.000 1.050 0.8850 0.9479 3,495,685 -0.01(-1.26%)
Aug 17, 2016 1.020 1.050 0.8500 0.9600 7,325,355 -0.08(-7.69%)
Aug 16, 2016 1.000 1.160 0.9850 1.040 10,305,536 +0.10(+10.64%)
Aug 15, 2016 0.8949 0.9863 0.8704 0.9400 6,344,598 +0.09(+10.61%)
Aug 12, 2016 0.8401 0.8900 0.8145 0.8498 8,233,882 +0.13(+18.54%)
Aug 11, 2016 0.7500 0.7500 0.7019 0.7169 1,568,529 -0.02(-2.46%)
Aug 10, 2016 0.7158 0.7625 0.7000 0.7350 1,873,510 +0.03(+3.52%)
Aug 09, 2016 0.7800 0.8009 0.7000 0.7100 2,440,855 -0.06(-7.31%)
Aug 08, 2016 0.7393 0.7926 0.7300 0.7660 2,500,809 +0.07(+10.10%)
Aug 05, 2016 0.6812 0.7000 0.6610 0.6957 1,984,261 +0.02(+2.46%)
Aug 04, 2016 0.6686 0.6997 0.6600 0.6790 2,346,394 +0.03(+4.06%)
Aug 03, 2016 0.6101 0.6893 0.6101 0.6525 2,091,121 +0.05(+9.04%)
Aug 02, 2016 0.5868 0.6137 0.5633 0.5984 2,430,352 -0.04(-5.76%)
Aug 01, 2016 0.5500 0.6900 0.5500 0.6350 2,659,158 +0.09(+16.73%)
Jul 29, 2016 0.5216 0.5460 0.5150 0.5440 1,505,280 +0.03(+5.20%)
Jul 28, 2016 0.4440 0.5187 0.4440 0.5171 2,529,768 +0.04(+9.42%)
Jul 27, 2016 0.4576 0.4800 0.4403 0.4726 678,580 +0.02(+4.07%)
Jul 26, 2016 0.4400 0.4581 0.4300 0.4541 440,600 +0.01(+3.20%)
Jul 25, 2016 0.4400 0.4450 0.4202 0.4400 720,088 -0.00(-0.20%)
Jul 22, 2016 0.4600 0.4604 0.4400 0.4409 263,779 -0.02(-4.15%)
Jul 21, 2016 0.4400 0.4701 0.4398 0.4600 717,500 +0.02(+4.50%)
Jul 20, 2016 0.4500 0.4600 0.4400 0.4402 896,354 -0.03(-5.74%)
Jul 19, 2016 0.4937 0.4938 0.4600 0.4670 597,038 -0.02(-4.69%)
Jul 18, 2016 0.5490 0.5490 0.4850 0.4900 813,882 -0.01(-2.74%)
Jul 15, 2016 0.5100 0.5400 0.4919 0.5038 1,417,059 -0.02(-4.04%)
Jul 14, 2016 0.4600 0.5250 0.4455 0.5250 2,334,949 +0.07(+15.72%)
Jul 13, 2016 0.4711 0.4850 0.4422 0.4537 802,459 -0.02(-3.69%)
Jul 12, 2016 0.5330 0.5330 0.4700 0.4711 2,072,685 -0.07(-12.76%)
Jul 11, 2016 0.4520 0.5769 0.4488 0.5400 5,857,567 +0.12(+27.66%)
Jul 08, 2016 0.3500 0.4500 0.3389 0.4230 2,526,860 +0.08(+24.82%)
Jul 07, 2016 0.3550 0.3550 0.3300 0.3389 983,039 -0.00(-1.43%)
Jul 06, 2016 0.3700 0.3700 0.3300 0.3438 799,098 -0.00(-1.29%)
Jul 05, 2016 0.3346 0.3603 0.3010 0.3483 818,317 +0.01(+2.74%)
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.