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

Northern Dynasty Minerals (NY: NAK )

0.2923 -0.0027 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Sep 30, 2013 1.470 1.480 1.450 1.460 211,089 +0.01(+0.69%)
Sep 27, 2013 1.480 1.490 1.450 1.450 117,713 +0.01(+0.69%)
Sep 26, 2013 1.420 1.490 1.420 1.440 169,181 +0.05(+3.60%)
Sep 25, 2013 1.360 1.420 1.350 1.390 209,328 +0.04(+2.96%)
Sep 24, 2013 1.320 1.410 1.310 1.350 272,793 +0.01(+0.75%)
Sep 23, 2013 1.440 1.440 1.320 1.340 378,368 -0.04(-2.90%)
Sep 20, 2013 1.500 1.500 1.360 1.380 676,559 -0.12(-8.00%)
Sep 19, 2013 1.510 1.520 1.450 1.500 588,036 -0.03(-1.96%)
Sep 18, 2013 1.480 1.550 1.450 1.530 511,262 +0.03(+2.00%)
Sep 17, 2013 1.490 1.500 1.450 1.500 569,932 +0.01(+0.67%)
Sep 16, 2013 1.550 2.220 1.330 1.490 4,135,345 -0.73(-32.88%)
Sep 13, 2013 2.210 2.310 2.170 2.220 80,200 +0.00(+0.00%)
Sep 12, 2013 2.210 2.250 2.200 2.220 67,293 -0.06(-2.63%)
Sep 11, 2013 2.260 2.290 2.190 2.280 97,357 +0.00(+0.00%)
Sep 10, 2013 2.300 2.350 2.230 2.280 228,727 -0.05(-2.15%)
Sep 09, 2013 2.210 2.360 2.150 2.330 166,942 +0.15(+6.88%)
Sep 06, 2013 2.140 2.220 2.140 2.180 152,901 +0.07(+3.32%)
Sep 05, 2013 2.200 2.240 2.100 2.110 97,790 -0.10(-4.52%)
Sep 04, 2013 2.070 2.220 2.060 2.210 368,280 +0.12(+5.74%)
Sep 03, 2013 2.020 2.100 2.010 2.090 123,183 +0.08(+3.98%)
Aug 30, 2013 2.040 2.050 1.950 2.010 370,649 -0.04(-1.95%)
Aug 29, 2013 2.030 2.090 2.010 2.050 118,296 -0.03(-1.44%)
Aug 28, 2013 2.070 2.120 2.040 2.080 122,959 -0.01(-0.48%)
Aug 27, 2013 2.170 2.190 2.050 2.090 171,778 -0.06(-2.79%)
Aug 26, 2013 2.180 2.190 1.910 2.150 381,926 +0.03(+1.42%)
Aug 23, 2013 2.080 2.150 2.070 2.120 100,281 +0.06(+2.91%)
Aug 22, 2013 2.060 2.130 2.020 2.060 138,772 +0.02(+0.98%)
Aug 21, 2013 2.160 2.180 2.040 2.040 173,806 -0.12(-5.56%)
Aug 20, 2013 2.180 2.210 2.160 2.160 69,666 -0.02(-0.92%)
Aug 19, 2013 2.100 2.220 2.060 2.180 184,402 +0.08(+3.81%)
Aug 16, 2013 2.230 2.230 2.100 2.100 117,338 -0.07(-3.23%)
Aug 15, 2013 2.190 2.240 2.080 2.170 194,157 -0.02(-0.91%)
Aug 14, 2013 2.080 2.200 2.080 2.190 263,527 +0.09(+4.29%)
Aug 13, 2013 2.180 2.180 2.050 2.100 249,744 -0.06(-2.78%)
Aug 12, 2013 2.080 2.180 2.040 2.160 264,317 +0.12(+5.88%)
Aug 09, 2013 2.090 2.100 2.040 2.040 107,297 -0.04(-1.92%)
Aug 08, 2013 2.000 2.120 2.000 2.080 182,090 +0.08(+4.00%)
Aug 07, 2013 2.070 2.070 1.980 2.000 232,581 -0.11(-5.21%)
Aug 06, 2013 2.220 2.220 2.060 2.110 129,964 -0.16(-7.05%)
Aug 05, 2013 2.180 2.280 2.180 2.270 70,050 +0.11(+5.09%)
Aug 02, 2013 2.300 2.300 2.120 2.160 183,155 -0.14(-6.09%)
Aug 01, 2013 2.340 2.379 2.250 2.300 73,560 -0.02(-0.86%)
Jul 31, 2013 2.400 2.410 2.250 2.320 235,602 -0.10(-4.13%)
Jul 30, 2013 2.530 2.530 2.351 2.420 104,732 -0.10(-3.97%)
Jul 29, 2013 2.460 2.540 2.420 2.520 67,488 +0.05(+2.02%)
Jul 26, 2013 2.460 2.655 2.270 2.470 64,290 -0.04(-1.59%)
Jul 25, 2013 2.570 2.580 2.500 2.510 44,605 -0.04(-1.57%)
Jul 24, 2013 2.640 2.730 2.500 2.550 182,627 -0.10(-3.77%)
Jul 23, 2013 2.570 2.650 2.522 2.650 218,953 +0.06(+2.32%)
Jul 22, 2013 2.430 2.610 2.430 2.590 182,217 +0.14(+5.71%)
Jul 19, 2013 2.290 2.450 2.250 2.450 110,864 +0.15(+6.52%)
Jul 18, 2013 2.310 2.350 2.210 2.300 155,312 -0.03(-1.29%)
Jul 17, 2013 2.410 2.450 2.290 2.330 124,274 -0.02(-0.85%)
Jul 16, 2013 2.360 2.430 2.300 2.350 113,485 -0.01(-0.42%)
Jul 15, 2013 2.280 2.400 2.280 2.360 92,206 +0.08(+3.51%)
Jul 12, 2013 2.220 2.280 2.190 2.280 116,384 +0.03(+1.33%)
Jul 11, 2013 2.120 2.280 2.120 2.250 362,976 +0.18(+8.70%)
Jul 10, 2013 2.070 2.110 2.040 2.070 46,137 +0.02(+0.98%)
Jul 09, 2013 2.050 2.080 2.030 2.050 54,243 +0.02(+0.99%)
Jul 08, 2013 2.010 2.070 2.000 2.030 80,930 +0.03(+1.50%)
Jul 05, 2013 2.040 2.040 1.941 2.000 131,381 -0.02(-0.99%)
Jul 03, 2013 2.030 2.100 2.010 2.020 29,479 -0.02(-0.98%)
Jul 02, 2013 2.070 2.090 2.000 2.040 161,517 -0.06(-2.86%)
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.