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 (%)
Nov 30, 2007 10.86 11.04 10.70 11.00 312,500 +0.05(+0.46%)
Nov 29, 2007 10.90 11.15 10.74 10.95 253,000 -0.19(-1.71%)
Nov 28, 2007 10.42 11.15 10.30 11.14 380,100 +0.63(+5.99%)
Nov 27, 2007 11.25 11.25 10.23 10.51 466,605 -0.48(-4.37%)
Nov 26, 2007 11.33 11.49 10.95 10.99 293,800 -0.53(-4.60%)
Nov 23, 2007 11.22 11.58 11.10 11.52 247,160 +0.30(+2.67%)
Nov 21, 2007 11.80 11.80 11.20 11.22 348,805 -0.47(-4.02%)
Nov 20, 2007 11.65 11.83 11.49 11.69 236,400 +0.29(+2.54%)
Nov 19, 2007 12.13 12.13 11.36 11.40 254,550 -0.59(-4.92%)
Nov 16, 2007 11.30 11.99 11.30 11.99 588,200 +0.81(+7.24%)
Nov 15, 2007 11.75 11.75 11.07 11.18 259,200 -0.79(-6.59%)
Nov 14, 2007 11.81 12.07 11.75 11.97 323,500 +0.33(+2.84%)
Nov 13, 2007 11.20 11.75 11.20 11.64 380,900 +0.34(+3.01%)
Nov 12, 2007 12.00 12.00 11.22 11.30 476,580 -0.74(-6.15%)
Nov 09, 2007 11.58 12.04 11.58 12.04 210,360 +0.12(+1.01%)
Nov 08, 2007 11.71 12.13 11.71 11.92 337,800 +0.03(+0.25%)
Nov 07, 2007 12.00 12.10 11.82 11.89 389,300 -0.01(-0.08%)
Nov 06, 2007 11.46 11.95 11.46 11.90 369,100 +0.28(+2.41%)
Nov 05, 2007 11.91 12.00 11.56 11.62 233,608 -0.33(-2.76%)
Nov 02, 2007 12.16 12.18 11.76 11.95 401,500 +0.20(+1.70%)
Nov 01, 2007 12.00 12.19 11.75 11.75 212,900 -0.35(-2.89%)
Oct 31, 2007 11.94 12.22 11.91 12.10 280,300 +0.18(+1.51%)
Oct 30, 2007 12.09 12.25 11.84 11.92 278,700 -0.25(-2.05%)
Oct 29, 2007 11.85 12.29 11.76 12.17 654,000 +0.19(+1.58%)
Oct 26, 2007 12.28 12.39 11.96 11.98 395,700 -0.07(-0.57%)
Oct 25, 2007 11.93 12.15 11.80 12.05 200,500 +0.09(+0.75%)
Oct 24, 2007 11.73 11.98 11.64 11.96 188,500 -0.02(-0.17%)
Oct 23, 2007 11.95 12.02 11.49 11.98 266,700 +0.53(+4.63%)
Oct 22, 2007 11.19 11.51 10.82 11.45 565,800 -0.39(-3.29%)
Oct 19, 2007 12.50 12.64 11.75 11.84 343,500 -0.70(-5.58%)
Oct 18, 2007 12.20 12.60 12.11 12.54 404,700 +0.32(+2.62%)
Oct 17, 2007 12.40 12.52 12.20 12.22 439,900 -0.16(-1.29%)
Oct 16, 2007 12.60 12.71 12.22 12.38 402,400 -0.29(-2.29%)
Oct 15, 2007 13.10 13.25 12.45 12.67 507,000 +0.13(+1.04%)
Oct 12, 2007 12.51 12.65 12.40 12.54 408,500 +0.03(+0.24%)
Oct 11, 2007 13.35 13.44 12.37 12.51 698,400 -0.62(-4.72%)
Oct 10, 2007 13.04 13.20 12.66 13.13 575,100 +0.08(+0.61%)
Oct 09, 2007 11.80 13.14 11.80 13.05 647,900 +1.25(+10.59%)
Oct 08, 2007 12.00 12.00 11.71 11.80 147,200 -0.29(-2.36%)
Oct 05, 2007 11.31 12.11 11.30 12.09 501,400 +0.81(+7.14%)
Oct 04, 2007 10.65 11.32 10.62 11.28 426,800 +0.66(+6.21%)
Oct 03, 2007 10.72 10.79 10.51 10.62 212,500 -0.02(-0.19%)
Oct 02, 2007 10.70 10.73 10.41 10.64 257,500 -0.26(-2.39%)
Oct 01, 2007 11.18 11.18 10.82 10.90 345,500 -0.15(-1.36%)
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%)
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.