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

Northern Dynasty Minerals (NY: NAK )

0.2926 +0.0090 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 26, 2010 9.200 9.500 9.128 9.450 289,576 +0.38(+4.19%)
Feb 25, 2010 8.830 9.160 8.750 9.070 280,105 +0.16(+1.80%)
Feb 24, 2010 8.850 9.190 8.830 8.910 111,413 +0.00(+0.00%)
Feb 23, 2010 9.160 9.200 8.820 8.910 233,421 -0.34(-3.67%)
Feb 22, 2010 9.460 9.580 9.240 9.250 178,315 -0.21(-2.22%)
Feb 19, 2010 9.220 9.560 9.220 9.460 180,467 +0.03(+0.32%)
Feb 18, 2010 9.180 9.490 9.180 9.430 340,532 +0.23(+2.50%)
Feb 17, 2010 9.150 9.250 9.050 9.200 314,729 +0.09(+1.04%)
Feb 16, 2010 9.000 9.150 8.810 9.105 461,071 +0.38(+4.30%)
Feb 12, 2010 8.530 8.730 8.730 8.730 183,500 -0.14(-1.58%)
Feb 11, 2010 8.610 8.890 8.510 8.870 299,799 +0.34(+4.00%)
Feb 10, 2010 8.500 8.660 8.412 8.529 167,149 -0.09(-1.06%)
Feb 09, 2010 8.410 8.670 8.330 8.620 402,683 +0.39(+4.74%)
Feb 08, 2010 8.350 8.500 8.210 8.230 215,336 -0.14(-1.67%)
Feb 05, 2010 8.050 8.440 7.800 8.370 425,873 +0.22(+2.70%)
Feb 04, 2010 8.210 8.300 8.010 8.150 412,918 -0.34(-4.00%)
Feb 03, 2010 8.340 8.615 8.340 8.490 280,148 -0.02(-0.24%)
Feb 02, 2010 8.460 8.550 8.290 8.510 217,761 +0.28(+3.40%)
Feb 01, 2010 7.700 8.360 7.700 8.230 392,815 +0.56(+7.30%)
Jan 29, 2010 7.930 8.050 7.530 7.670 585,635 -0.70(-8.36%)
Jan 28, 2010 8.420 8.420 8.000 8.370 281,912 +0.08(+0.97%)
Jan 27, 2010 8.160 8.330 8.160 8.290 219,789 +0.01(+0.12%)
Jan 26, 2010 8.190 8.310 8.070 8.280 315,579 -0.07(-0.84%)
Jan 25, 2010 8.430 8.430 8.060 8.350 295,953 -0.04(-0.48%)
Jan 22, 2010 8.500 8.750 8.310 8.390 466,438 -0.21(-2.44%)
Jan 21, 2010 8.870 8.870 8.450 8.600 499,217 -0.29(-3.26%)
Jan 20, 2010 9.000 9.060 8.580 8.890 568,913 -0.31(-3.37%)
Jan 19, 2010 9.040 9.300 9.000 9.200 174,376 +0.02(+0.22%)
Jan 15, 2010 9.350 9.180 9.180 9.180 307,600 -0.11(-1.18%)
Jan 14, 2010 9.285 9.390 9.240 9.290 122,915 -0.10(-1.06%)
Jan 13, 2010 9.100 9.440 8.960 9.390 338,437 +0.29(+3.19%)
Jan 12, 2010 9.310 9.360 9.010 9.100 307,326 -0.34(-3.60%)
Jan 11, 2010 9.410 9.600 9.410 9.440 454,565 +0.05(+0.53%)
Jan 08, 2010 9.230 9.450 9.010 9.390 263,860 +0.29(+3.19%)
Jan 07, 2010 9.240 9.250 8.930 9.100 317,194 -0.10(-1.09%)
Jan 06, 2010 8.850 9.250 8.740 9.200 843,467 +0.38(+4.31%)
Jan 05, 2010 8.600 8.850 8.550 8.820 475,484 +0.29(+3.40%)
Jan 04, 2010 8.400 8.590 8.310 8.530 219,694 +0.27(+3.27%)
Dec 31, 2009 8.250 8.260 8.260 8.260 129,700 -0.03(-0.36%)
Dec 30, 2009 8.120 8.299 8.100 8.290 147,865 +0.00(+0.06%)
Dec 29, 2009 8.600 8.610 8.250 8.285 152,170 -0.15(-1.84%)
Dec 28, 2009 8.520 8.600 8.410 8.440 132,439 -0.06(-0.71%)
Dec 24, 2009 8.410 8.500 8.350 8.500 139,797 +0.15(+1.80%)
Dec 23, 2009 8.160 8.390 8.040 8.350 278,189 +0.13(+1.58%)
Dec 22, 2009 8.150 8.310 8.080 8.220 231,350 +0.02(+0.25%)
Dec 21, 2009 8.100 8.250 8.060 8.200 198,603 +0.10(+1.23%)
Dec 18, 2009 7.860 8.100 7.711 8.100 207,135 +0.22(+2.79%)
Dec 17, 2009 7.900 7.900 7.600 7.880 289,655 -0.12(-1.50%)
Dec 16, 2009 8.080 8.270 7.940 8.000 261,219 -0.15(-1.84%)
Dec 15, 2009 8.140 8.250 8.070 8.150 179,870 -0.15(-1.81%)
Dec 14, 2009 8.328 8.350 8.240 8.300 176,269 +0.06(+0.74%)
Dec 11, 2009 8.350 8.460 8.120 8.239 258,239 -0.03(-0.37%)
Dec 10, 2009 8.390 8.520 8.200 8.270 394,739 -0.03(-0.36%)
Dec 09, 2009 7.900 8.350 7.800 8.300 514,587 +0.55(+7.10%)
Dec 08, 2009 7.900 8.100 7.750 7.750 338,619 -0.15(-1.90%)
Dec 07, 2009 7.860 8.060 7.580 7.900 416,418 -0.13(-1.62%)
Dec 04, 2009 8.200 8.230 7.833 8.030 468,299 -0.28(-3.37%)
Dec 03, 2009 8.740 8.740 8.290 8.310 645,329 -0.29(-3.37%)
Dec 02, 2009 7.910 8.610 7.850 8.600 1,492,856 +0.78(+9.97%)
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.