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, 2009 7.130 7.130 6.770 7.050 259,099 +0.04(+0.57%)
Jun 29, 2009 7.170 7.170 6.990 7.010 263,231 -0.11(-1.54%)
Jun 26, 2009 7.200 7.200 7.090 7.120 240,646 -0.02(-0.28%)
Jun 25, 2009 7.040 7.150 7.000 7.140 424,886 -0.02(-0.28%)
Jun 24, 2009 7.200 7.390 7.080 7.160 347,766 +0.01(+0.14%)
Jun 23, 2009 7.020 7.330 6.960 7.150 333,096 +0.11(+1.53%)
Jun 22, 2009 7.460 7.500 7.010 7.042 462,010 -0.48(-6.36%)
Jun 19, 2009 7.550 7.700 7.320 7.520 353,678 +0.22(+3.01%)
Jun 18, 2009 7.300 7.380 7.060 7.300 360,328 +0.25(+3.55%)
Jun 17, 2009 7.210 7.260 6.820 7.050 574,622 -0.25(-3.42%)
Jun 16, 2009 7.680 7.740 7.250 7.300 300,973 -0.19(-2.54%)
Jun 15, 2009 7.830 7.830 7.320 7.490 385,281 -0.37(-4.67%)
Jun 12, 2009 8.130 8.130 7.780 7.857 296,639 -0.37(-4.54%)
Jun 11, 2009 8.130 8.320 8.040 8.230 220,926 +0.11(+1.35%)
Jun 10, 2009 8.440 8.650 8.020 8.120 230,183 -0.07(-0.85%)
Jun 09, 2009 8.010 8.260 8.010 8.190 242,903 +0.14(+1.74%)
Jun 08, 2009 7.960 8.080 7.780 8.050 347,122 -0.14(-1.71%)
Jun 05, 2009 8.380 8.480 8.178 8.190 249,831 -0.30(-3.53%)
Jun 04, 2009 8.020 8.644 8.020 8.490 408,870 +0.40(+4.94%)
Jun 03, 2009 8.700 8.700 7.960 8.090 574,954 -0.61(-7.01%)
Jun 02, 2009 8.310 8.890 8.310 8.700 676,417 +0.48(+5.84%)
Jun 01, 2009 8.200 8.490 8.140 8.220 368,189 +0.11(+1.36%)
May 29, 2009 8.340 8.450 8.110 8.110 360,617 +0.08(+1.05%)
May 28, 2009 7.820 8.080 7.330 8.026 618,607 +0.31(+3.96%)
May 27, 2009 8.120 8.170 7.670 7.720 475,492 -0.40(-4.93%)
May 26, 2009 7.950 8.150 7.770 8.120 491,975 +0.12(+1.50%)
May 22, 2009 7.880 8.200 7.820 8.000 676,892 +0.25(+3.23%)
May 21, 2009 7.850 7.880 7.680 7.750 817,056 +0.05(+0.65%)
May 20, 2009 7.460 7.900 7.410 7.700 1,168,796 +0.45(+6.21%)
May 19, 2009 6.750 7.330 6.460 7.250 1,340,698 +0.53(+7.89%)
May 18, 2009 6.270 6.740 6.270 6.720 189,636 +0.46(+7.35%)
May 15, 2009 6.230 6.540 6.150 6.260 248,463 -0.02(-0.32%)
May 14, 2009 6.110 6.340 6.000 6.280 415,940 +0.03(+0.48%)
May 13, 2009 6.580 6.840 6.240 6.250 371,736 -0.63(-9.16%)
May 12, 2009 6.750 6.890 6.650 6.880 244,734 +0.20(+2.99%)
May 11, 2009 6.830 6.860 6.570 6.680 173,216 -0.15(-2.20%)
May 08, 2009 6.780 6.850 6.620 6.830 201,906 +0.13(+1.94%)
May 07, 2009 7.100 7.330 6.630 6.700 396,972 -0.25(-3.60%)
May 06, 2009 7.010 7.120 6.900 6.950 208,517 +0.07(+1.02%)
May 05, 2009 7.190 7.250 6.840 6.880 226,489 -0.23(-3.23%)
May 04, 2009 7.150 7.230 7.080 7.110 348,477 +0.33(+4.90%)
May 01, 2009 6.530 6.850 6.360 6.778 238,202 +0.27(+4.12%)
Apr 30, 2009 6.710 6.770 6.410 6.510 262,545 -0.29(-4.26%)
Apr 29, 2009 6.720 6.940 6.700 6.800 215,018 +0.08(+1.19%)
Apr 28, 2009 6.710 6.800 6.660 6.720 257,681 -0.07(-1.03%)
Apr 27, 2009 6.880 7.130 6.700 6.790 568,700 +0.04(+0.59%)
Apr 24, 2009 6.350 6.890 6.350 6.750 631,389 +0.48(+7.59%)
Apr 23, 2009 5.850 6.280 5.840 6.274 466,927 +0.51(+8.92%)
Apr 22, 2009 5.750 5.950 5.750 5.760 341,131 -0.03(-0.52%)
Apr 21, 2009 5.770 5.960 5.710 5.790 506,927 +0.03(+0.52%)
Apr 20, 2009 5.940 5.940 5.750 5.760 439,946 -0.24(-4.00%)
Apr 17, 2009 6.160 6.170 5.970 6.000 279,461 -0.21(-3.38%)
Apr 16, 2009 6.360 6.390 6.000 6.210 408,295 -0.14(-2.20%)
Apr 15, 2009 6.570 6.570 6.290 6.350 176,672 -0.25(-3.79%)
Apr 14, 2009 6.830 6.860 6.500 6.600 300,711 -0.23(-3.37%)
Apr 13, 2009 6.530 6.860 6.500 6.830 268,909 +0.30(+4.59%)
Apr 09, 2009 6.440 6.720 6.360 6.530 228,286 +0.18(+2.83%)
Apr 08, 2009 6.160 6.350 6.100 6.350 272,348 +0.19(+3.08%)
Apr 07, 2009 6.370 6.370 6.090 6.160 516,740 -0.30(-4.64%)
Apr 06, 2009 6.430 6.470 6.180 6.460 360,263 -0.05(-0.77%)
Apr 03, 2009 6.900 6.900 6.430 6.510 418,809 -0.39(-5.65%)
Apr 02, 2009 7.290 7.290 6.700 6.900 528,081 -0.25(-3.50%)
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.