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 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 1.000 1.010 0.9700 0.9800 281,920 +0.01(+1.03%)
Mar 28, 2014 0.9700 1.010 0.9512 0.9700 39,396 -0.00(-0.10%)
Mar 27, 2014 0.9617 0.9901 0.9617 0.9710 101,778 +0.01(+0.67%)
Mar 26, 2014 1.000 1.000 0.9600 0.9645 86,078 -0.04(-3.55%)
Mar 25, 2014 0.9700 1.020 0.9500 1.000 148,570 +0.03(+3.20%)
Mar 24, 2014 1.080 1.080 0.9500 0.9690 408,704 -0.13(-11.91%)
Mar 21, 2014 0.9287 1.100 0.9287 1.100 541,719 +0.17(+18.29%)
Mar 20, 2014 0.9300 0.9519 0.9100 0.9299 104,954 +0.01(+1.08%)
Mar 19, 2014 0.9512 0.9700 0.9100 0.9200 141,641 -0.03(-3.18%)
Mar 18, 2014 0.9601 0.9900 0.9500 0.9502 109,574 -0.02(-2.48%)
Mar 17, 2014 0.9600 1.040 0.9600 0.9744 476,145 -0.01(-0.57%)
Mar 14, 2014 0.9900 1.000 0.9400 0.9800 142,409 +0.00(+0.27%)
Mar 13, 2014 0.9399 0.9777 0.9000 0.9774 253,930 +0.04(+4.26%)
Mar 12, 2014 0.9155 0.9600 0.9101 0.9375 362,969 +0.02(+2.68%)
Mar 11, 2014 0.9400 0.9600 0.9130 0.9130 273,360 -0.04(-3.89%)
Mar 10, 2014 0.9600 0.9800 0.9200 0.9500 236,200 -0.00(-0.35%)
Mar 07, 2014 0.9700 0.9800 0.9300 0.9533 201,077 -0.02(-1.91%)
Mar 06, 2014 0.9551 1.020 0.9551 0.9719 354,618 -0.02(-2.10%)
Mar 05, 2014 0.9900 1.000 0.9301 0.9927 510,225 +0.01(+1.40%)
Mar 04, 2014 0.8700 1.010 0.8000 0.9790 1,258,557 +0.14(+16.88%)
Mar 03, 2014 1.000 1.020 0.8100 0.8376 3,078,715 -0.16(-16.24%)
Feb 28, 2014 1.470 1.480 0.9643 1.000 1,926,072 -0.49(-32.89%)
Feb 27, 2014 1.500 1.510 1.470 1.490 84,000 +0.00(+0.00%)
Feb 26, 2014 1.480 1.500 1.470 1.490 91,771 -0.01(-0.33%)
Feb 25, 2014 1.520 1.530 1.480 1.495 270,690 -0.04(-2.92%)
Feb 24, 2014 1.580 1.620 1.520 1.540 211,851 +0.03(+1.99%)
Feb 21, 2014 1.600 1.610 1.510 1.510 325,507 -0.10(-6.21%)
Feb 20, 2014 1.600 1.630 1.570 1.610 148,050 -0.01(-0.62%)
Feb 19, 2014 1.640 1.700 1.600 1.620 610,878 -0.02(-1.22%)
Feb 18, 2014 1.480 1.680 1.460 1.640 711,074 +0.19(+13.10%)
Feb 14, 2014 1.410 1.450 1.450 1.450 400,600 +0.05(+3.57%)
Feb 13, 2014 1.370 1.410 1.360 1.400 240,055 +0.01(+0.72%)
Feb 12, 2014 1.400 1.410 1.370 1.390 213,285 +0.00(+0.00%)
Feb 11, 2014 1.340 1.410 1.310 1.390 218,131 +0.04(+2.96%)
Feb 10, 2014 1.270 1.390 1.270 1.350 399,448 +0.08(+6.30%)
Feb 07, 2014 1.270 1.310 1.260 1.270 238,120 -0.01(-0.78%)
Feb 06, 2014 1.250 1.297 1.250 1.280 654,886 -0.01(-0.78%)
Feb 05, 2014 1.320 1.320 1.260 1.290 197,692 -0.01(-0.77%)
Feb 04, 2014 1.320 1.330 1.280 1.300 218,842 +0.00(+0.00%)
Feb 03, 2014 1.340 1.380 1.260 1.300 407,370 -0.05(-3.70%)
Jan 31, 2014 1.360 1.380 1.340 1.350 185,540 -0.03(-2.17%)
Jan 30, 2014 1.400 1.400 1.370 1.380 133,915 -0.03(-2.13%)
Jan 29, 2014 1.400 1.420 1.360 1.410 89,625 +0.02(+1.44%)
Jan 28, 2014 1.360 1.400 1.340 1.390 157,207 +0.02(+1.46%)
Jan 27, 2014 1.380 1.390 1.340 1.370 145,257 -0.01(-0.72%)
Jan 24, 2014 1.350 1.400 1.300 1.380 315,188 +0.01(+0.73%)
Jan 23, 2014 1.330 1.440 1.310 1.370 713,578 -0.01(-0.72%)
Jan 22, 2014 1.400 1.400 1.330 1.380 142,552 +0.00(+0.00%)
Jan 21, 2014 1.390 1.400 1.340 1.380 408,165 -0.01(-0.72%)
Jan 17, 2014 1.400 1.390 1.390 1.390 472,400 +0.00(+0.00%)
Jan 16, 2014 1.380 1.400 1.340 1.390 242,964 +0.01(+0.72%)
Jan 15, 2014 1.400 1.400 1.360 1.380 204,199 -0.02(-1.43%)
Jan 14, 2014 1.400 1.430 1.380 1.400 217,950 +0.00(+0.00%)
Jan 13, 2014 1.330 1.400 1.320 1.400 292,040 +0.06(+4.48%)
Jan 10, 2014 1.280 1.340 1.270 1.340 226,771 +0.03(+2.29%)
Jan 09, 2014 1.310 1.330 1.291 1.310 98,909 -0.02(-1.50%)
Jan 08, 2014 1.350 1.360 1.280 1.330 212,976 +0.00(+0.00%)
Jan 07, 2014 1.380 1.400 1.330 1.330 162,409 -0.05(-3.62%)
Jan 06, 2014 1.430 1.460 1.380 1.380 201,877 -0.05(-3.50%)
Jan 03, 2014 1.350 1.480 1.350 1.430 340,455 +0.08(+5.93%)
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.