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

Northern Dynasty Minerals (NY: NAK )

0.3027 -0.0008 (-0.26%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 1, 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 (%)
Jun 30, 2005 3.860 3.940 3.850 3.940 22,500 +0.11(+2.87%)
Jun 29, 2005 3.810 3.900 3.800 3.830 10,600 +0.00(+0.00%)
Jun 28, 2005 3.890 3.890 3.800 3.830 83,200 -0.06(-1.54%)
Jun 27, 2005 3.890 3.970 3.890 3.890 49,400 +0.01(+0.26%)
Jun 24, 2005 3.950 3.990 3.880 3.880 51,800 -0.01(-0.26%)
Jun 23, 2005 3.830 3.990 3.820 3.890 54,000 +0.08(+2.10%)
Jun 22, 2005 3.800 3.850 3.750 3.810 15,000 +0.10(+2.70%)
Jun 21, 2005 3.850 3.850 3.710 3.710 42,900 -0.16(-4.13%)
Jun 20, 2005 4.020 4.020 3.850 3.870 46,100 -0.11(-2.76%)
Jun 17, 2005 3.990 4.080 3.920 3.980 80,900 -0.01(-0.25%)
Jun 16, 2005 3.890 4.040 3.860 3.990 99,000 +0.16(+4.18%)
Jun 15, 2005 3.830 3.900 3.820 3.830 65,500 -0.05(-1.29%)
Jun 14, 2005 3.880 3.940 3.830 3.880 17,900 +0.05(+1.31%)
Jun 13, 2005 3.800 3.990 3.710 3.830 76,200 +0.12(+3.23%)
Jun 10, 2005 3.690 3.900 3.650 3.710 115,200 -0.08(-2.11%)
Jun 09, 2005 3.550 3.790 3.550 3.790 56,100 -0.01(-0.26%)
Jun 08, 2005 3.800 3.800 3.730 3.800 32,400 +0.00(+0.00%)
Jun 07, 2005 3.860 3.860 3.790 3.800 23,900 -0.15(-3.80%)
Jun 06, 2005 4.010 4.060 3.800 3.950 46,900 -0.03(-0.75%)
Jun 03, 2005 4.150 4.170 3.960 3.980 150,700 -0.11(-2.69%)
Jun 02, 2005 3.980 4.180 3.960 4.090 147,800 +0.13(+3.28%)
Jun 01, 2005 3.890 3.990 3.880 3.960 140,500 +0.04(+1.02%)
May 31, 2005 3.800 3.930 3.770 3.920 86,600 +0.02(+0.51%)
May 27, 2005 3.800 3.900 3.800 3.900 44,700 +0.10(+2.63%)
May 26, 2005 3.880 3.910 3.700 3.800 30,200 -0.04(-1.04%)
May 25, 2005 3.910 3.910 3.700 3.840 64,400 -0.05(-1.29%)
May 24, 2005 3.500 3.890 3.500 3.890 159,700 +0.20(+5.42%)
May 23, 2005 3.700 3.750 3.650 3.690 17,400 +0.05(+1.37%)
May 20, 2005 3.650 3.650 3.500 3.640 92,300 -0.10(-2.67%)
May 19, 2005 3.840 3.840 3.670 3.740 47,100 -0.10(-2.60%)
May 18, 2005 3.890 3.890 3.750 3.840 42,500 -0.05(-1.29%)
May 17, 2005 3.720 3.970 3.700 3.890 66,800 +0.20(+5.42%)
May 16, 2005 3.770 3.770 3.550 3.690 143,700 -0.09(-2.38%)
May 13, 2005 3.900 3.900 3.770 3.780 84,900 -0.12(-3.08%)
May 12, 2005 4.010 4.010 3.900 3.900 85,800 -0.11(-2.74%)
May 11, 2005 4.000 4.050 3.980 4.010 37,500 +0.02(+0.50%)
May 10, 2005 4.050 4.060 3.990 3.990 16,800 -0.02(-0.50%)
May 09, 2005 4.160 4.160 4.010 4.010 50,500 -0.02(-0.50%)
May 06, 2005 4.150 4.150 3.980 4.030 54,900 -0.10(-2.42%)
May 05, 2005 4.210 4.210 4.060 4.130 60,000 -0.04(-0.96%)
May 04, 2005 4.120 4.220 4.100 4.170 75,900 +0.10(+2.46%)
May 03, 2005 4.000 4.070 3.900 4.070 40,500 +0.05(+1.24%)
May 02, 2005 4.150 4.180 3.950 4.020 89,700 -0.20(-4.74%)
Apr 29, 2005 4.200 4.300 4.140 4.220 38,200 -0.01(-0.24%)
Apr 28, 2005 4.350 4.350 4.200 4.230 59,200 -0.10(-2.31%)
Apr 27, 2005 4.390 4.400 4.220 4.330 93,900 -0.05(-1.14%)
Apr 26, 2005 4.350 4.450 4.350 4.380 56,000 -0.02(-0.45%)
Apr 25, 2005 4.410 4.500 4.270 4.400 59,800 +0.00(+0.00%)
Apr 22, 2005 4.600 4.630 4.300 4.400 18,000 -0.13(-2.87%)
Apr 21, 2005 4.490 4.540 4.480 4.530 62,700 +0.01(+0.22%)
Apr 20, 2005 4.550 4.570 4.480 4.520 95,900 +0.01(+0.22%)
Apr 19, 2005 4.290 4.640 4.290 4.510 112,900 +0.32(+7.64%)
Apr 18, 2005 4.000 4.200 3.950 4.190 77,400 +0.29(+7.44%)
Apr 15, 2005 3.750 4.100 3.750 3.900 52,800 +0.12(+3.17%)
Apr 14, 2005 3.910 3.950 3.700 3.780 99,300 -0.21(-5.26%)
Apr 13, 2005 4.020 4.130 3.940 3.990 73,800 -0.13(-3.16%)
Apr 12, 2005 4.250 4.290 4.050 4.120 53,000 -0.14(-3.29%)
Apr 11, 2005 4.190 4.410 4.190 4.260 23,700 +0.07(+1.67%)
Apr 08, 2005 4.160 4.350 4.160 4.190 28,600 -0.02(-0.48%)
Apr 07, 2005 4.420 4.420 4.160 4.210 56,200 -0.21(-4.75%)
Apr 06, 2005 4.390 4.450 4.260 4.420 23,100 +0.07(+1.61%)
Apr 05, 2005 4.270 4.400 4.260 4.350 50,100 +0.04(+0.93%)
Apr 04, 2005 4.360 4.410 4.260 4.310 67,600 -0.13(-2.93%)
Apr 01, 2005 4.500 4.500 4.380 4.440 15,300 -0.06(-1.33%)
Mar 31, 2005 4.400 4.500 4.370 4.500 65,900 +0.13(+2.97%)
Mar 30, 2005 4.420 4.500 4.320 4.370 67,800 -0.15(-3.32%)
Mar 29, 2005 4.500 4.520 4.450 4.520 119,400 +0.11(+2.49%)
Mar 28, 2005 4.630 4.640 4.190 4.410 125,300 -0.23(-4.96%)
Mar 24, 2005 4.850 4.850 4.600 4.640 92,400 -0.18(-3.73%)
Mar 23, 2005 4.670 4.870 4.660 4.820 114,700 -0.07(-1.43%)
Mar 22, 2005 4.810 5.000 4.750 4.890 173,200 +0.02(+0.41%)
Mar 21, 2005 5.000 5.000 4.850 4.870 167,300 -0.20(-3.94%)
Mar 18, 2005 5.010 5.140 4.900 5.070 207,800 +0.04(+0.80%)
Mar 17, 2005 5.140 5.140 4.890 5.030 132,200 -0.15(-2.90%)
Mar 16, 2005 5.300 5.300 4.900 5.180 190,400 -0.11(-2.08%)
Mar 15, 2005 5.500 5.570 5.150 5.290 131,000 -0.16(-2.94%)
Mar 14, 2005 5.440 5.680 5.320 5.450 272,400 +0.01(+0.18%)
Mar 11, 2005 5.300 5.440 5.160 5.440 147,000 +0.13(+2.45%)
Mar 10, 2005 5.400 5.450 5.100 5.310 154,100 -0.02(-0.38%)
Mar 09, 2005 5.100 5.440 5.010 5.330 262,800 +0.23(+4.51%)
Mar 08, 2005 5.450 5.500 4.850 5.100 354,600 -0.37(-6.76%)
Mar 07, 2005 6.000 6.240 5.300 5.470 858,300 +0.07(+1.30%)
Mar 04, 2005 4.200 5.400 4.110 5.400 456,100 +1.33(+32.68%)
Mar 03, 2005 4.030 4.070 4.000 4.070 119,700 +0.04(+0.99%)
Mar 02, 2005 4.020 4.050 3.990 4.030 92,400 -0.01(-0.25%)
Mar 01, 2005 4.040 4.050 3.930 4.040 103,600 +0.03(+0.75%)
Feb 28, 2005 4.070 4.080 4.000 4.010 44,700 +0.10(+2.56%)
Feb 25, 2005 3.890 3.910 3.750 3.910 72,800 +0.03(+0.77%)
Feb 24, 2005 3.910 3.910 3.840 3.880 53,900 -0.10(-2.51%)
Feb 23, 2005 4.080 4.080 3.930 3.980 44,900 -0.07(-1.73%)
Feb 22, 2005 4.170 4.200 4.000 4.050 112,600 -0.07(-1.70%)
Feb 18, 2005 4.120 4.130 4.090 4.120 23,700 +0.02(+0.49%)
Feb 17, 2005 4.190 4.190 4.060 4.100 55,900 -0.01(-0.24%)
Feb 16, 2005 4.200 4.210 4.060 4.110 56,300 -0.09(-2.14%)
Feb 15, 2005 4.290 4.290 4.200 4.200 63,600 -0.06(-1.41%)
Feb 14, 2005 4.120 4.280 4.030 4.260 91,000 +0.24(+5.97%)
Feb 11, 2005 4.120 4.200 3.930 4.020 91,700 +0.00(+0.00%)
Feb 10, 2005 3.790 4.110 3.750 4.020 103,000 +0.26(+6.91%)
Feb 09, 2005 3.700 3.790 3.680 3.760 31,100 +0.08(+2.17%)
Feb 08, 2005 3.800 3.800 3.560 3.680 85,200 -0.10(-2.65%)
Feb 07, 2005 3.900 3.900 3.660 3.780 52,300 -0.11(-2.83%)
Feb 04, 2005 3.900 3.950 3.700 3.890 78,100 -0.09(-2.26%)
Feb 03, 2005 3.880 4.100 3.750 3.980 61,200 +0.07(+1.79%)
Feb 02, 2005 4.050 4.270 3.890 3.910 161,300 -0.07(-1.76%)
Feb 01, 2005 3.450 3.980 3.450 3.980 144,500 +0.55(+16.03%)
Jan 31, 2005 3.500 3.550 3.250 3.430 180,700 -0.15(-4.19%)
Jan 28, 2005 3.700 3.700 3.520 3.580 81,100 -0.16(-4.28%)
Jan 27, 2005 3.840 3.840 3.670 3.740 63,800 -0.10(-2.60%)
Jan 26, 2005 4.030 4.030 3.790 3.840 75,800 -0.12(-3.03%)
Jan 25, 2005 4.020 4.020 3.890 3.960 39,900 -0.14(-3.41%)
Jan 24, 2005 4.120 4.190 4.060 4.100 88,200 +0.03(+0.74%)
Jan 21, 2005 4.000 4.070 3.900 4.070 53,500 +0.06(+1.50%)
Jan 20, 2005 4.090 4.100 3.910 4.010 29,300 -0.05(-1.23%)
Jan 19, 2005 4.090 4.140 4.060 4.060 63,700 -0.01(-0.25%)
Jan 18, 2005 4.000 4.150 3.950 4.070 82,000 +0.07(+1.75%)
Jan 14, 2005 4.010 4.100 3.880 4.000 118,000 -0.18(-4.31%)
Jan 13, 2005 4.370 4.380 4.150 4.180 45,200 -0.18(-4.13%)
Jan 12, 2005 4.420 4.450 4.300 4.360 73,300 +0.02(+0.46%)
Jan 11, 2005 4.390 4.430 4.300 4.340 47,200 -0.05(-1.14%)
Jan 10, 2005 4.300 4.450 4.300 4.390 35,000 +0.01(+0.23%)
Jan 07, 2005 4.500 4.650 4.300 4.380 73,000 -0.10(-2.23%)
Jan 06, 2005 4.390 4.480 4.350 4.480 43,800 +0.03(+0.67%)
Jan 05, 2005 4.440 4.500 4.400 4.450 62,200 -0.05(-1.11%)
Jan 04, 2005 4.570 4.590 4.410 4.500 85,100 -0.10(-2.17%)
Jan 03, 2005 4.610 4.820 4.550 4.600 60,700 -0.26(-5.35%)
Dec 31, 2004 4.810 4.860 4.750 4.860 58,500 +0.00(+0.00%)
Dec 30, 2004 4.840 4.900 4.720 4.860 37,000 +0.12(+2.53%)
Dec 29, 2004 4.830 4.830 4.600 4.740 92,200 -0.14(-2.87%)
Dec 28, 2004 4.950 4.980 4.870 4.880 20,600 -0.09(-1.81%)
Dec 27, 2004 4.860 4.970 4.860 4.970 31,700 +0.09(+1.84%)
Dec 23, 2004 4.820 4.900 4.810 4.880 64,600 +0.04(+0.83%)
Dec 22, 2004 4.800 4.880 4.750 4.840 42,600 -0.01(-0.21%)
Dec 21, 2004 4.900 4.900 4.800 4.850 35,700 -0.05(-1.02%)
Dec 20, 2004 4.870 4.950 4.800 4.900 50,800 -0.05(-1.01%)
Dec 17, 2004 4.990 5.000 4.860 4.950 41,400 -0.11(-2.17%)
Dec 16, 2004 5.200 5.250 4.850 5.060 91,200 -0.07(-1.36%)
Dec 15, 2004 4.930 5.240 4.810 5.130 82,000 +0.22(+4.48%)
Dec 14, 2004 5.200 5.200 4.800 4.910 54,300 +0.11(+2.29%)
Dec 13, 2004 4.440 4.980 4.380 4.800 66,700 +0.40(+9.09%)
Dec 10, 2004 4.380 4.450 4.350 4.400 26,100 -0.08(-1.79%)
Dec 09, 2004 4.490 4.490 4.310 4.480 78,300 +0.07(+1.59%)
Dec 08, 2004 4.500 4.570 4.350 4.410 113,800 -0.28(-5.97%)
Dec 07, 2004 4.900 4.900 4.600 4.690 84,000 -0.17(-3.50%)
Dec 06, 2004 5.050 5.080 4.750 4.860 98,300 -0.16(-3.19%)
Dec 03, 2004 4.900 5.200 4.770 5.020 73,800 +0.12(+2.45%)
Dec 02, 2004 5.260 5.350 4.810 4.900 141,700 -0.34(-6.49%)
Dec 01, 2004 5.500 5.600 5.240 5.240 113,500 -0.31(-5.59%)
Nov 30, 2004 5.780 5.880 5.300 5.550 155,400 -0.05(-0.89%)
Nov 29, 2004 5.200 5.600 5.160 5.600 147,200 +0.41(+7.90%)
Nov 26, 2004 5.200 5.200 5.110 5.190 40,800 +0.09(+1.76%)
Nov 24, 2004 5.090 5.210 5.050 5.100 26,600 +0.06(+1.19%)
Nov 23, 2004 5.170 5.240 5.010 5.040 114,100 -0.23(-4.36%)
Nov 22, 2004 5.500 5.500 5.270 5.270 116,400 -0.19(-3.48%)
Nov 19, 2004 5.600 5.670 5.450 5.460 102,000 -0.15(-2.67%)
Nov 18, 2004 5.740 5.750 5.540 5.610 59,900 -0.01(-0.18%)
Nov 17, 2004 5.990 5.990 5.620 5.620 81,600 -0.27(-4.58%)
Nov 16, 2004 5.500 5.900 5.450 5.890 93,500 +0.49(+9.07%)
Nov 15, 2004 5.940 5.940 5.400 5.400 92,000 -0.45(-7.69%)
Nov 12, 2004 5.990 6.000 5.800 5.850 50,200 -0.05(-0.85%)
Nov 11, 2004 5.820 5.900 5.740 5.900 34,100 +0.15(+2.61%)
Nov 10, 2004 5.960 5.960 5.600 5.750 63,500 -0.16(-2.71%)
Nov 09, 2004 5.800 5.910 5.760 5.910 33,500 +0.14(+2.43%)
Nov 08, 2004 5.900 5.900 5.750 5.770 70,400 -0.12(-2.04%)
Nov 05, 2004 5.890 5.960 5.850 5.890 94,000 +0.04(+0.68%)
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.