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

Northern Dynasty Minerals (NY: NAK )

0.2970 +0.0002 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2008 9.130 9.384 8.840 9.280 540,859 +0.12(+1.31%)
Mar 31, 2008 9.750 9.750 9.150 9.160 355,861 -0.51(-5.27%)
Mar 28, 2008 9.670 9.890 9.600 9.670 124,550 -0.11(-1.12%)
Mar 27, 2008 10.03 10.25 9.760 9.780 241,443 -0.41(-4.02%)
Mar 26, 2008 10.27 10.33 10.06 10.19 121,990 -0.02(-0.20%)
Mar 25, 2008 9.840 10.25 9.800 10.21 209,500 +0.51(+5.26%)
Mar 24, 2008 9.520 9.840 9.500 9.700 203,964 +0.25(+2.65%)
Mar 21, 2008 9.660 10.47 9.350 9.450 409,141 +0.00(+0.00%)
Mar 20, 2008 9.660 10.47 9.350 9.450 409,141 -0.31(-3.18%)
Mar 19, 2008 10.26 10.34 9.660 9.760 347,488 -0.61(-5.88%)
Mar 18, 2008 10.51 10.74 10.32 10.37 178,880 -0.13(-1.24%)
Mar 17, 2008 10.95 10.95 10.50 10.50 274,955 -0.60(-5.41%)
Mar 14, 2008 11.65 11.65 11.05 11.10 168,850 -0.38(-3.31%)
Mar 13, 2008 11.10 11.53 11.01 11.48 328,600 +0.45(+4.08%)
Mar 12, 2008 11.33 11.33 11.00 11.03 151,800 -0.08(-0.72%)
Mar 11, 2008 10.86 11.15 10.86 11.11 382,400 +0.31(+2.87%)
Mar 10, 2008 11.52 11.52 10.80 10.80 350,555 -0.75(-6.49%)
Mar 07, 2008 12.24 12.25 11.41 11.55 357,033 -0.62(-5.09%)
Mar 06, 2008 12.22 12.27 12.14 12.17 130,200 -0.07(-0.57%)
Mar 05, 2008 12.22 12.39 11.87 12.24 207,600 -0.06(-0.49%)
Mar 04, 2008 12.30 12.34 12.00 12.30 234,179 -0.07(-0.57%)
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.