Northern Dynasty Minerals (NY: NAK )

0.4900 USD +0.0080 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.02 11.39 11.02 11.05 393,800 +0.18(+1.66%)
Sep 27, 2007 10.99 11.00 10.65 10.87 203,400 +0.08(+0.74%)
Sep 26, 2007 11.17 11.33 10.49 10.79 442,600 -0.54(-4.77%)
Sep 25, 2007 11.51 11.51 11.10 11.33 226,300 -0.22(-1.90%)
Sep 24, 2007 11.54 12.06 11.54 11.55 430,500 +0.10(+0.87%)
Sep 21, 2007 11.39 11.63 11.02 11.45 398,600 +0.30(+2.69%)
Sep 20, 2007 10.45 11.45 10.45 11.15 566,300 +0.80(+7.73%)
Sep 19, 2007 10.25 10.58 10.25 10.35 312,200 +0.05(+0.49%)
Sep 18, 2007 10.09 10.44 9.860 10.30 284,900 +0.14(+1.38%)
Sep 17, 2007 10.19 10.24 10.02 10.16 163,200 +0.03(+0.30%)
Sep 14, 2007 10.49 10.49 10.09 10.13 212,900 -0.10(-0.98%)
Sep 13, 2007 10.11 10.35 10.01 10.23 249,800 +0.10(+0.99%)
Sep 12, 2007 10.09 10.28 9.980 10.13 424,000 +0.12(+1.16%)
Sep 11, 2007 9.960 10.07 9.640 10.01 423,900 +0.17(+1.77%)
Sep 10, 2007 10.14 10.20 9.620 9.840 213,200 -0.26(-2.56%)
Sep 07, 2007 10.07 10.30 9.960 10.10 342,400 +0.17(+1.70%)
Sep 06, 2007 9.850 9.950 9.310 9.930 711,700 +0.09(+0.91%)
Sep 05, 2007 9.860 9.920 9.510 9.840 394,200 -0.22(-2.19%)
Sep 04, 2007 10.05 10.15 9.810 10.06 395,500 +0.01(+0.10%)
Aug 31, 2007 10.15 10.27 9.910 10.05 231,300 +0.19(+1.93%)
Aug 30, 2007 9.750 10.08 9.710 9.860 228,600 -0.14(-1.40%)
Aug 29, 2007 10.11 10.19 9.700 10.00 340,000 -0.02(-0.20%)
Aug 28, 2007 10.42 10.67 9.800 10.02 338,100 -0.53(-5.02%)
Aug 27, 2007 10.48 10.75 10.18 10.55 216,600 +0.11(+1.05%)
Aug 24, 2007 10.28 10.57 10.03 10.44 262,800 +0.14(+1.36%)
Aug 23, 2007 11.19 11.37 10.28 10.30 509,000 -0.08(-0.77%)
Aug 22, 2007 10.15 10.68 9.910 10.38 477,600 +0.41(+4.11%)
Aug 21, 2007 9.950 10.00 9.730 9.970 325,300 +0.32(+3.32%)
Aug 20, 2007 10.20 10.30 9.480 9.650 317,400 -0.07(-0.72%)
Aug 17, 2007 10.29 10.61 9.702 9.720 482,800 -0.11(-1.12%)
Aug 16, 2007 10.38 10.40 8.630 9.830 1,521,700 -1.17(-10.64%)
Aug 15, 2007 11.01 11.49 10.75 11.00 455,800 -1.05(-8.71%)
Aug 14, 2007 12.60 12.68 11.34 12.05 757,200 -0.65(-5.12%)
Aug 13, 2007 12.78 12.97 12.54 12.70 467,000 -0.09(-0.70%)
Aug 10, 2007 13.10 13.19 12.69 12.79 674,600 -0.51(-3.83%)
Aug 09, 2007 13.31 13.73 13.12 13.30 336,200 -0.50(-3.62%)
Aug 08, 2007 13.18 13.94 13.18 13.80 514,600 +0.45(+3.37%)
Aug 07, 2007 13.51 13.55 13.19 13.35 371,100 -0.35(-2.55%)
Aug 06, 2007 14.06 14.19 13.32 13.70 425,900 -0.34(-2.42%)
Aug 03, 2007 14.05 14.19 13.93 14.04 455,500 +0.11(+0.79%)
Aug 02, 2007 13.24 14.41 13.24 13.93 759,800 +0.80(+6.09%)
Aug 01, 2007 15.00 15.57 12.85 13.13 2,357,200 -2.04(-13.45%)
Jul 31, 2007 15.20 15.61 14.80 15.17 567,900 +0.03(+0.20%)
Jul 30, 2007 14.29 15.54 14.15 15.14 901,400 +1.13(+8.07%)
Jul 27, 2007 13.01 14.21 12.90 14.01 907,400 +0.96(+7.36%)
Jul 26, 2007 12.78 13.20 12.61 13.05 632,900 +0.27(+2.11%)
Jul 25, 2007 12.81 12.90 12.53 12.78 281,800 +0.08(+0.63%)
Jul 24, 2007 13.04 13.04 12.65 12.70 244,300 -0.25(-1.93%)
Jul 23, 2007 12.84 12.95 12.76 12.95 153,400 +0.19(+1.49%)
Jul 20, 2007 12.76 13.00 12.72 12.76 196,000 -0.04(-0.31%)
Jul 19, 2007 13.00 13.00 12.75 12.80 264,400 +0.05(+0.39%)
Jul 18, 2007 12.56 12.80 12.43 12.75 191,800 +0.22(+1.76%)
Jul 17, 2007 12.60 12.73 12.38 12.53 117,100 -0.07(-0.56%)
Jul 16, 2007 12.77 12.95 12.54 12.60 213,900 -0.17(-1.29%)
Jul 13, 2007 12.89 12.95 12.54 12.77 186,900 -0.06(-0.51%)
Jul 12, 2007 12.64 13.00 12.64 12.83 167,000 +0.23(+1.83%)
Jul 11, 2007 12.54 12.70 12.28 12.60 211,400 -0.08(-0.63%)
Jul 10, 2007 12.93 12.93 12.61 12.68 136,500 -0.21(-1.63%)
Jul 09, 2007 13.43 13.43 12.86 12.89 248,100 +0.04(+0.31%)
Jul 06, 2007 12.43 13.00 12.40 12.85 292,100 +0.40(+3.21%)
Jul 05, 2007 12.30 12.45 12.26 12.45 179,200 +0.22(+1.80%)
Jul 03, 2007 12.48 12.50 12.17 12.23 102,700 -0.11(-0.89%)
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.