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 (%)
Jun 30, 2008 8.020 8.372 7.960 8.030 235,255 -0.09(-1.11%)
Jun 27, 2008 7.950 8.280 7.950 8.120 157,471 +0.08(+1.00%)
Jun 26, 2008 8.260 8.360 7.950 8.040 246,829 -0.22(-2.66%)
Jun 25, 2008 8.410 8.410 8.100 8.260 221,015 -0.19(-2.25%)
Jun 24, 2008 8.630 8.630 8.450 8.450 128,922 -0.14(-1.63%)
Jun 23, 2008 8.600 8.670 8.550 8.590 177,970 -0.08(-0.92%)
Jun 20, 2008 8.660 8.810 8.570 8.670 156,876 -0.06(-0.69%)
Jun 19, 2008 8.690 8.840 8.690 8.730 46,123 -0.02(-0.23%)
Jun 18, 2008 8.710 8.774 8.670 8.750 129,345 -0.03(-0.34%)
Jun 17, 2008 8.880 8.880 8.750 8.780 60,859 -0.02(-0.23%)
Jun 16, 2008 8.760 8.840 8.650 8.800 127,787 +0.04(+0.46%)
Jun 13, 2008 8.750 8.830 8.650 8.760 141,074 +0.00(+0.00%)
Jun 12, 2008 8.980 9.000 8.710 8.760 439,183 -0.30(-3.31%)
Jun 11, 2008 9.110 9.300 8.940 9.060 315,166 -0.13(-1.41%)
Jun 10, 2008 9.200 9.310 9.130 9.190 189,793 -0.19(-2.03%)
Jun 09, 2008 9.600 9.630 9.340 9.380 141,361 -0.22(-2.29%)
Jun 06, 2008 9.480 9.710 9.440 9.600 114,232 +0.10(+1.05%)
Jun 05, 2008 9.200 9.500 9.200 9.500 85,028 +0.29(+3.15%)
Jun 04, 2008 9.250 9.350 9.200 9.210 112,642 -0.04(-0.44%)
Jun 03, 2008 9.520 9.550 9.250 9.251 115,444 -0.24(-2.52%)
Jun 02, 2008 9.670 9.790 9.420 9.490 96,636 -0.30(-3.06%)
May 30, 2008 9.300 9.800 9.280 9.790 143,966 +0.54(+5.84%)
May 29, 2008 9.450 9.510 9.250 9.250 78,721 -0.24(-2.53%)
May 28, 2008 9.430 9.500 9.240 9.490 91,154 +0.18(+1.93%)
May 27, 2008 9.630 9.690 9.200 9.310 246,566 -0.44(-4.51%)
May 26, 2008 10.04 10.15 9.730 9.750 0 +0.00(+0.00%)
May 23, 2008 10.04 10.15 9.730 9.750 73,007 -0.29(-2.89%)
May 22, 2008 10.11 10.24 10.03 10.04 80,875 -0.11(-1.08%)
May 21, 2008 9.990 10.25 9.990 10.15 137,548 +0.13(+1.30%)
May 20, 2008 10.06 10.18 9.840 10.02 155,742 +0.18(+1.83%)
May 19, 2008 10.00 10.13 9.830 9.840 180,884 -0.15(-1.50%)
May 16, 2008 9.800 10.09 9.750 9.990 164,691 +0.24(+2.46%)
May 15, 2008 9.600 9.800 9.600 9.750 67,302 +0.10(+1.04%)
May 14, 2008 9.840 9.840 9.580 9.650 65,026 -0.11(-1.13%)
May 13, 2008 9.650 9.850 9.650 9.760 96,305 -0.10(-1.01%)
May 12, 2008 9.670 9.900 9.630 9.860 62,671 +0.13(+1.34%)
May 09, 2008 9.890 9.890 9.710 9.730 30,646 -0.16(-1.62%)
May 08, 2008 9.600 9.890 9.600 9.890 135,305 +0.31(+3.24%)
May 07, 2008 9.970 10.10 9.560 9.580 110,157 -0.48(-4.77%)
May 06, 2008 10.00 10.10 9.910 10.06 110,779 +0.10(+1.00%)
May 05, 2008 9.600 9.990 9.600 9.960 148,151 +0.42(+4.40%)
May 02, 2008 9.210 9.650 9.210 9.540 89,078 +0.19(+2.03%)
May 01, 2008 9.220 9.430 9.220 9.350 186,695 -0.08(-0.85%)
Apr 30, 2008 9.350 9.530 9.350 9.430 143,499 +0.15(+1.62%)
Apr 29, 2008 9.250 9.330 9.200 9.280 193,850 -0.06(-0.64%)
Apr 28, 2008 9.470 9.714 9.340 9.340 114,619 -0.16(-1.68%)
Apr 25, 2008 9.260 9.520 9.230 9.500 83,121 +0.22(+2.33%)
Apr 24, 2008 9.490 9.490 9.220 9.284 247,682 -0.20(-2.07%)
Apr 23, 2008 9.680 9.680 9.410 9.480 129,427 -0.26(-2.67%)
Apr 22, 2008 9.940 10.07 9.510 9.740 174,048 -0.12(-1.22%)
Apr 21, 2008 10.07 10.07 9.780 9.860 153,177 +0.02(+0.20%)
Apr 18, 2008 10.44 10.49 9.810 9.840 279,124 -0.52(-5.02%)
Apr 17, 2008 10.15 10.45 10.07 10.36 186,542 +0.18(+1.77%)
Apr 16, 2008 9.780 10.20 9.700 10.18 229,858 +0.51(+5.27%)
Apr 15, 2008 9.500 9.770 9.500 9.670 131,536 +0.17(+1.79%)
Apr 14, 2008 9.460 9.600 9.460 9.500 218,312 -0.06(-0.63%)
Apr 11, 2008 9.600 9.610 9.500 9.560 114,350 -0.03(-0.31%)
Apr 10, 2008 9.610 9.690 9.410 9.590 103,725 +0.02(+0.21%)
Apr 09, 2008 9.580 9.630 9.400 9.570 114,700 -0.01(-0.10%)
Apr 08, 2008 9.640 9.740 9.500 9.580 98,500 -0.06(-0.62%)
Apr 07, 2008 10.11 10.11 9.600 9.640 218,976 -0.32(-3.21%)
Apr 04, 2008 9.970 10.06 9.820 9.960 191,360 +0.11(+1.12%)
Apr 03, 2008 9.450 9.880 9.190 9.850 266,500 +0.47(+5.01%)
Apr 02, 2008 9.250 9.430 9.250 9.380 212,155 +0.10(+1.08%)
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.