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

Northern Dynasty Minerals (NY: NAK )

0.2950 -0.0035 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2006 8.920 9.010 8.680 8.790 442,000 -0.11(-1.24%)
Jun 29, 2006 8.630 8.930 8.500 8.900 155,400 +0.26(+3.01%)
Jun 28, 2006 8.780 8.850 8.400 8.640 247,500 -0.11(-1.26%)
Jun 27, 2006 8.910 8.940 8.560 8.750 311,900 -0.13(-1.46%)
Jun 26, 2006 8.900 9.030 8.410 8.880 257,200 +0.02(+0.23%)
Jun 23, 2006 8.850 8.940 8.760 8.860 133,900 +0.01(+0.11%)
Jun 22, 2006 8.920 8.960 8.770 8.850 95,800 -0.15(-1.67%)
Jun 21, 2006 8.810 9.060 8.810 9.000 195,000 +0.06(+0.67%)
Jun 20, 2006 9.080 9.190 8.760 8.940 235,300 -0.04(-0.45%)
Jun 19, 2006 9.170 9.230 8.900 8.980 223,800 -0.20(-2.18%)
Jun 16, 2006 8.750 9.240 8.700 9.180 576,300 +0.54(+6.25%)
Jun 15, 2006 8.000 8.700 7.990 8.640 449,900 +0.75(+9.51%)
Jun 14, 2006 7.790 8.050 7.700 7.890 224,600 +0.10(+1.28%)
Jun 13, 2006 7.760 7.900 7.310 7.790 383,800 -0.40(-4.88%)
Jun 12, 2006 8.450 8.530 8.150 8.190 297,700 -0.26(-3.08%)
Jun 09, 2006 8.030 8.450 8.030 8.450 253,900 +0.39(+4.86%)
Jun 08, 2006 8.150 8.200 7.560 8.058 320,000 -0.09(-1.13%)
Jun 07, 2006 7.660 8.180 7.530 8.150 238,300 +0.25(+3.16%)
Jun 06, 2006 8.000 8.050 7.705 7.900 227,600 -0.12(-1.50%)
Jun 05, 2006 8.540 8.540 8.000 8.020 97,300 -0.31(-3.72%)
Jun 02, 2006 8.310 8.350 8.070 8.330 100,500 +0.18(+2.21%)
Jun 01, 2006 7.680 8.270 7.350 8.150 178,800 +0.20(+2.52%)
May 31, 2006 8.190 8.400 7.720 7.950 112,500 -0.16(-1.97%)
May 30, 2006 8.350 8.500 8.060 8.110 220,800 -0.17(-2.05%)
May 26, 2006 8.120 8.280 7.980 8.280 142,300 +0.35(+4.41%)
May 25, 2006 7.680 8.020 7.600 7.930 218,700 +0.38(+5.03%)
May 24, 2006 7.590 7.760 7.290 7.550 209,700 -0.14(-1.82%)
May 23, 2006 7.450 8.080 7.380 7.690 320,500 +0.67(+9.54%)
May 22, 2006 6.930 7.110 6.790 7.020 152,000 -0.11(-1.54%)
May 19, 2006 6.900 7.350 6.530 7.130 433,200 +0.15(+2.15%)
May 18, 2006 7.400 7.400 6.870 6.980 233,800 -0.44(-5.93%)
May 17, 2006 7.700 7.870 7.100 7.420 342,300 -0.17(-2.24%)
May 16, 2006 7.570 7.730 7.450 7.590 254,800 +0.17(+2.29%)
May 15, 2006 8.020 8.100 7.100 7.420 556,100 -0.74(-9.07%)
May 12, 2006 8.540 8.540 8.100 8.160 385,700 -0.38(-4.45%)
May 11, 2006 8.340 8.810 8.340 8.540 355,100 +0.14(+1.67%)
May 10, 2006 8.650 8.650 8.320 8.400 242,100 -0.14(-1.64%)
May 09, 2006 8.510 8.800 8.460 8.540 312,800 +0.04(+0.47%)
May 08, 2006 8.260 8.500 8.260 8.500 284,900 +0.27(+3.28%)
May 05, 2006 7.950 8.440 7.900 8.230 562,600 +0.29(+3.65%)
May 04, 2006 7.500 8.000 7.490 7.940 225,400 +0.31(+4.06%)
May 03, 2006 7.830 7.970 7.400 7.630 352,400 -0.20(-2.55%)
May 02, 2006 7.860 8.000 7.700 7.830 358,800 +0.00(+0.00%)
May 01, 2006 7.850 7.950 7.710 7.830 566,700 +0.17(+2.22%)
Apr 28, 2006 7.240 7.700 7.240 7.660 425,300 +0.52(+7.28%)
Apr 27, 2006 7.400 7.400 7.110 7.140 267,000 -0.21(-2.86%)
Apr 26, 2006 7.780 7.800 7.270 7.350 347,600 -0.30(-3.92%)
Apr 25, 2006 7.270 7.680 7.270 7.650 469,000 +0.50(+6.99%)
Apr 24, 2006 6.900 7.150 6.860 7.150 496,300 +0.31(+4.53%)
Apr 21, 2006 6.360 6.850 6.360 6.840 357,400 +0.48(+7.55%)
Apr 20, 2006 6.580 6.600 6.350 6.360 245,700 -0.21(-3.20%)
Apr 19, 2006 6.400 6.580 6.390 6.570 282,300 +0.09(+1.39%)
Apr 18, 2006 6.600 6.600 6.300 6.480 299,500 +0.01(+0.15%)
Apr 17, 2006 6.580 6.590 6.340 6.470 213,400 -0.03(-0.46%)
Apr 13, 2006 6.460 6.600 6.420 6.500 94,500 +0.04(+0.62%)
Apr 12, 2006 6.440 6.590 6.430 6.460 138,000 +0.01(+0.16%)
Apr 11, 2006 6.290 6.470 6.290 6.450 176,700 +0.10(+1.57%)
Apr 10, 2006 6.430 6.430 6.290 6.350 163,300 -0.10(-1.55%)
Apr 07, 2006 6.560 6.700 6.380 6.450 158,900 -0.13(-1.98%)
Apr 06, 2006 6.550 6.700 6.540 6.580 188,100 +0.10(+1.54%)
Apr 05, 2006 6.530 6.620 6.420 6.480 89,400 -0.03(-0.46%)
Apr 04, 2006 6.500 6.520 6.300 6.510 129,100 -0.01(-0.15%)
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.