Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.5600 0.5600 0.5300 0.5467 181,608 +0.01(+1.22%)
Sep 29, 2014 0.5421 0.5800 0.5400 0.5401 87,414 -0.05(-8.47%)
Sep 26, 2014 0.6199 0.6300 0.5700 0.5901 169,587 -0.01(-1.67%)
Sep 25, 2014 0.6265 0.6300 0.6000 0.6001 116,451 +0.00(+0.52%)
Sep 24, 2014 0.5501 0.6138 0.5500 0.5970 138,879 +0.03(+5.66%)
Sep 23, 2014 0.5400 0.5770 0.5302 0.5650 195,538 +0.02(+4.63%)
Sep 22, 2014 0.5220 0.5999 0.5220 0.5400 271,436 +0.02(+3.85%)
Sep 19, 2014 0.6100 0.6400 0.5200 0.5200 888,105 -0.10(-15.86%)
Sep 18, 2014 0.6100 0.6400 0.6031 0.6180 111,212 +0.00(+0.03%)
Sep 17, 2014 0.6000 0.6200 0.6000 0.6178 90,896 +0.01(+2.12%)
Sep 16, 2014 0.6000 0.6500 0.6000 0.6050 99,227 -0.03(-4.42%)
Sep 15, 2014 0.6800 0.6800 0.6330 0.6330 80,758 -0.03(-4.11%)
Sep 12, 2014 0.6777 0.6800 0.6273 0.6601 68,163 -0.01(-1.48%)
Sep 11, 2014 0.6115 0.6700 0.6115 0.6700 43,983 +0.04(+6.35%)
Sep 10, 2014 0.6900 0.6900 0.6126 0.6300 383,932 -0.04(-5.97%)
Sep 09, 2014 0.6699 0.6800 0.6699 0.6700 75,410 +0.00(+0.00%)
Sep 08, 2014 0.6800 0.6900 0.6510 0.6700 194,302 -0.01(-1.47%)
Sep 05, 2014 0.6700 0.6899 0.6700 0.6800 44,178 -0.00(-0.09%)
Sep 04, 2014 0.6894 0.6900 0.6720 0.6806 64,841 +0.00(+0.09%)
Sep 03, 2014 0.6900 0.7100 0.6787 0.6800 158,724 -0.01(-1.38%)
Sep 02, 2014 0.6899 0.6900 0.6786 0.6895 225,012 +0.02(+2.76%)
Aug 29, 2014 0.6900 0.6710 0.6710 0.6710 27,100 +0.01(+0.90%)
Aug 28, 2014 0.6600 0.6880 0.6595 0.6650 127,850 -0.00(-0.30%)
Aug 27, 2014 0.6516 0.6916 0.6516 0.6670 55,103 -0.00(-0.45%)
Aug 26, 2014 0.6743 0.6964 0.6517 0.6700 84,391 -0.01(-1.47%)
Aug 25, 2014 0.6800 0.6980 0.6700 0.6800 96,920 -0.02(-2.84%)
Aug 22, 2014 0.7016 0.7288 0.6705 0.6999 149,780 -0.01(-0.72%)
Aug 21, 2014 0.7251 0.7251 0.7000 0.7050 99,760 -0.04(-4.73%)
Aug 20, 2014 0.7300 0.7400 0.7450 0.7400 19,008 -0.01(-0.67%)
Aug 19, 2014 0.7398 0.7450 0.7250 0.7450 12,739 +0.01(+0.70%)
Aug 18, 2014 0.7200 0.7400 0.7200 0.7398 37,987 +0.01(+1.34%)
Aug 15, 2014 0.7600 0.7600 0.7300 0.7300 80,355 -0.03(-3.88%)
Aug 14, 2014 0.7600 0.7600 0.7400 0.7595 115,448 -0.00(-0.07%)
Aug 13, 2014 0.7500 0.7600 0.7500 0.7600 55,770 +0.01(+1.33%)
Aug 12, 2014 0.7500 0.7800 0.7500 0.7500 59,713 -0.01(-1.45%)
Aug 11, 2014 0.7900 0.8010 0.7500 0.7610 184,775 -0.02(-2.44%)
Aug 08, 2014 0.7619 0.8000 0.7619 0.7800 128,827 +0.01(+1.30%)
Aug 07, 2014 0.7900 0.7900 0.7700 0.7700 75,173 -0.01(-1.52%)
Aug 06, 2014 0.7800 0.7900 0.7700 0.7819 44,912 -0.01(-1.03%)
Aug 05, 2014 0.8173 0.8300 0.7800 0.7900 205,093 -0.03(-3.13%)
Aug 04, 2014 0.8600 0.8600 0.8106 0.8155 80,041 -0.03(-4.06%)
Aug 01, 2014 0.8860 0.8860 0.8131 0.8500 82,981 -0.02(-2.30%)
Jul 31, 2014 0.8499 0.8700 0.8300 0.8700 194,200 +0.04(+4.82%)
Jul 30, 2014 0.8199 0.8500 0.8116 0.8300 32,560 +0.01(+0.95%)
Jul 29, 2014 0.8174 0.8500 0.8174 0.8222 60,648 -0.01(-0.78%)
Jul 28, 2014 0.8450 0.8450 0.8100 0.8287 48,337 -0.01(-1.35%)
Jul 25, 2014 0.8400 0.8497 0.8200 0.8400 40,642 +0.01(+1.20%)
Jul 24, 2014 0.7817 0.8450 0.7700 0.8300 610,696 +0.04(+5.06%)
Jul 23, 2014 0.8000 0.8000 0.7900 0.7900 67,565 -0.01(-1.24%)
Jul 22, 2014 0.8000 0.8000 0.7800 0.7999 37,593 +0.02(+1.99%)
Jul 21, 2014 0.7800 0.8300 0.7800 0.7843 46,907 +0.00(+0.55%)
Jul 18, 2014 0.8500 0.8500 0.7800 0.7800 177,048 -0.06(-7.14%)
Jul 17, 2014 0.8300 0.8500 0.8217 0.8400 41,119 +0.00(+0.00%)
Jul 16, 2014 0.8305 0.8597 0.8200 0.8400 40,250 +0.01(+1.06%)
Jul 15, 2014 0.8400 0.8566 0.8300 0.8312 58,995 -0.01(-1.04%)
Jul 14, 2014 0.8400 0.8599 0.8301 0.8399 73,617 -0.01(-0.92%)
Jul 11, 2014 0.8420 0.8700 0.8388 0.8477 91,524 +0.02(+2.13%)
Jul 10, 2014 0.8400 0.8800 0.8300 0.8300 75,814 -0.04(-4.21%)
Jul 09, 2014 0.8800 0.8800 0.8417 0.8665 142,797 +0.01(+0.77%)
Jul 08, 2014 0.8451 0.8699 0.8396 0.8599 32,880 +0.01(+0.74%)
Jul 07, 2014 0.8500 0.8700 0.8301 0.8536 174,515 -0.00(-0.16%)
Jul 03, 2014 0.8700 0.8550 0.8550 0.8550 43,000 +0.01(+0.59%)
Jul 02, 2014 0.8500 0.8885 0.8500 0.8500 128,123 +0.00(+0.00%)
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.