Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0080 (+2.58%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.070 2.100 1.960 2.090 175,410 +0.02(+0.97%)
Jun 27, 2013 1.950 2.090 1.950 2.070 393,314 +0.13(+6.70%)
Jun 26, 2013 1.960 1.960 1.850 1.940 277,584 -0.03(-1.52%)
Jun 25, 2013 2.100 2.134 1.940 1.970 221,345 -0.09(-4.37%)
Jun 24, 2013 2.190 2.210 2.030 2.060 274,643 -0.15(-6.79%)
Jun 21, 2013 2.220 2.300 2.200 2.210 166,995 +0.01(+0.45%)
Jun 20, 2013 2.270 2.350 2.200 2.200 176,282 -0.17(-7.17%)
Jun 19, 2013 2.330 2.470 2.330 2.370 49,372 +0.03(+1.28%)
Jun 18, 2013 2.350 2.370 2.300 2.340 62,221 -0.04(-1.68%)
Jun 17, 2013 2.430 2.480 2.305 2.380 130,845 -0.05(-2.06%)
Jun 14, 2013 2.420 2.520 2.400 2.430 76,924 +0.00(+0.00%)
Jun 13, 2013 2.450 2.488 2.360 2.430 60,781 +0.00(+0.00%)
Jun 12, 2013 2.440 2.460 2.390 2.430 60,795 +0.01(+0.41%)
Jun 11, 2013 2.520 2.540 2.381 2.420 99,688 -0.10(-3.97%)
Jun 10, 2013 2.590 2.590 2.520 2.520 71,607 +0.00(+0.00%)
Jun 07, 2013 2.570 2.640 2.520 2.520 93,278 -0.07(-2.70%)
Jun 06, 2013 2.670 2.670 2.570 2.590 106,446 -0.02(-0.77%)
Jun 05, 2013 2.530 2.660 2.530 2.610 152,319 +0.09(+3.57%)
Jun 04, 2013 2.530 2.590 2.454 2.520 130,951 -0.01(-0.40%)
Jun 03, 2013 2.520 2.626 2.500 2.530 182,749 -0.09(-3.44%)
May 31, 2013 2.770 2.820 2.620 2.620 317,537 -0.18(-6.43%)
May 30, 2013 2.490 2.800 2.440 2.800 365,411 +0.33(+13.36%)
May 29, 2013 2.240 2.490 2.210 2.470 181,317 +0.19(+8.33%)
May 28, 2013 2.320 2.330 2.250 2.280 127,689 -0.02(-0.87%)
May 24, 2013 2.240 2.300 2.170 2.300 181,036 +0.08(+3.60%)
May 23, 2013 2.270 2.320 2.200 2.220 163,922 -0.09(-3.90%)
May 22, 2013 2.360 2.380 2.300 2.310 132,349 +0.00(+0.00%)
May 21, 2013 2.420 2.420 2.310 2.310 181,791 -0.09(-3.75%)
May 20, 2013 2.250 2.480 2.250 2.400 116,371 +0.15(+6.67%)
May 17, 2013 2.370 2.370 2.240 2.250 143,693 -0.08(-3.43%)
May 16, 2013 2.250 2.400 2.090 2.330 174,057 +0.07(+3.10%)
May 15, 2013 2.280 2.300 2.240 2.260 222,792 -0.10(-4.24%)
May 13, 2013 2.350 2.390 2.330 2.360 154,774 -0.03(-1.26%)
May 10, 2013 2.370 2.400 2.330 2.390 204,320 -0.01(-0.42%)
May 09, 2013 2.440 2.440 2.330 2.400 704,176 -0.02(-0.83%)
May 08, 2013 2.480 2.550 2.390 2.420 255,021 +0.00(+0.00%)
May 07, 2013 2.540 2.550 2.399 2.420 154,386 -0.11(-4.35%)
May 06, 2013 2.550 2.620 2.490 2.530 94,586 -0.03(-1.17%)
May 03, 2013 2.510 2.610 2.500 2.560 130,253 +0.06(+2.40%)
May 02, 2013 2.450 2.580 2.420 2.500 186,531 +0.04(+1.63%)
May 01, 2013 2.600 2.600 2.460 2.460 211,100 -0.16(-6.11%)
Apr 30, 2013 2.600 2.638 2.450 2.620 472,627 +0.02(+0.77%)
Apr 29, 2013 2.620 2.670 2.560 2.600 369,732 -0.06(-2.26%)
Apr 26, 2013 2.710 2.710 2.650 2.660 222,274 -0.05(-1.85%)
Apr 25, 2013 2.640 2.900 2.600 2.710 765,252 +0.15(+5.86%)
Apr 24, 2013 2.380 2.580 2.380 2.560 365,044 +0.17(+7.11%)
Apr 23, 2013 2.360 2.450 2.340 2.390 218,482 +0.02(+0.84%)
Apr 22, 2013 2.440 2.450 2.320 2.370 256,048 -0.03(-1.25%)
Apr 19, 2013 2.440 2.490 2.320 2.400 186,232 +0.10(+4.35%)
Apr 18, 2013 2.350 2.520 2.270 2.300 558,534 -0.05(-2.13%)
Apr 17, 2013 2.470 2.580 2.330 2.350 523,261 -0.15(-6.00%)
Apr 16, 2013 2.590 2.640 2.450 2.500 331,189 -0.04(-1.57%)
Apr 15, 2013 2.640 2.650 2.400 2.540 884,689 -0.16(-5.93%)
Apr 12, 2013 2.810 2.840 2.680 2.700 338,958 -0.14(-4.93%)
Apr 11, 2013 2.870 2.910 2.810 2.840 188,035 +0.02(+0.71%)
Apr 10, 2013 2.840 2.900 2.760 2.820 177,162 -0.01(-0.35%)
Apr 09, 2013 2.920 2.930 2.830 2.830 161,217 -0.08(-2.75%)
Apr 08, 2013 2.860 3.000 2.819 2.910 123,953 +0.02(+0.69%)
Apr 05, 2013 2.890 2.940 2.810 2.890 152,850 -0.02(-0.69%)
Apr 04, 2013 3.010 3.040 2.910 2.910 306,668 -0.08(-2.68%)
Apr 03, 2013 3.010 3.070 2.960 2.990 354,931 -0.07(-2.29%)
Apr 02, 2013 3.100 3.120 2.930 3.060 782,288 -0.04(-1.29%)
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.