Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3097 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.840 1.840 1.770 1.800 1,618,018 -0.02(-1.10%)
Sep 28, 2017 1.840 1.860 1.790 1.820 1,717,560 -0.03(-1.62%)
Sep 27, 2017 1.890 1.890 1.760 1.850 2,822,525 -0.03(-1.60%)
Sep 26, 2017 1.750 1.880 1.690 1.880 4,350,174 +0.14(+8.05%)
Sep 25, 2017 1.780 1.830 1.680 1.740 4,938,416 -0.14(-7.45%)
Sep 22, 2017 1.880 1.930 1.820 1.880 2,399,164 +0.00(+0.00%)
Sep 21, 2017 1.960 1.960 1.880 1.880 2,231,193 -0.07(-3.59%)
Sep 20, 2017 1.970 1.990 1.890 1.950 3,407,009 +0.05(+2.63%)
Sep 19, 2017 1.850 1.975 1.850 1.900 6,296,044 +0.07(+3.83%)
Sep 18, 2017 1.800 1.850 1.800 1.830 1,639,201 +0.01(+0.55%)
Sep 15, 2017 1.800 1.850 1.790 1.820 1,263,215 -0.02(-1.09%)
Sep 14, 2017 1.800 1.840 1.770 1.840 1,724,262 +0.04(+2.22%)
Sep 13, 2017 1.800 1.850 1.780 1.800 2,179,408 -0.01(-0.55%)
Sep 12, 2017 1.800 1.840 1.780 1.810 2,314,903 +0.01(+0.56%)
Sep 11, 2017 1.800 1.850 1.770 1.800 2,001,285 -0.02(-1.10%)
Sep 08, 2017 1.820 1.830 1.750 1.820 2,066,107 +0.00(+0.00%)
Sep 07, 2017 1.800 1.850 1.770 1.820 2,187,280 +0.02(+1.11%)
Sep 06, 2017 1.790 1.840 1.720 1.800 2,776,712 +0.01(+0.56%)
Sep 05, 2017 1.850 1.900 1.780 1.790 5,061,324 -0.02(-1.10%)
Sep 01, 2017 1.750 1.840 1.720 1.810 2,484,299 +0.02(+1.12%)
Aug 31, 2017 1.720 1.800 1.710 1.790 2,986,563 +0.09(+5.29%)
Aug 30, 2017 1.660 1.710 1.610 1.700 2,281,227 +0.02(+1.19%)
Aug 29, 2017 1.780 1.780 1.620 1.680 5,044,128 -0.08(-4.55%)
Aug 28, 2017 1.800 1.850 1.740 1.760 5,183,437 -0.02(-1.12%)
Aug 25, 2017 1.750 1.850 1.720 1.780 5,718,059 +0.03(+1.71%)
Aug 24, 2017 1.640 1.750 1.600 1.750 4,735,529 +0.13(+8.02%)
Aug 23, 2017 1.640 1.650 1.560 1.620 2,514,136 -0.01(-0.61%)
Aug 22, 2017 1.580 1.650 1.510 1.630 7,080,578 +0.16(+10.88%)
Aug 21, 2017 1.450 1.520 1.450 1.470 868,456 +0.01(+0.68%)
Aug 18, 2017 1.590 1.600 1.450 1.460 3,013,640 -0.10(-6.41%)
Aug 17, 2017 1.490 1.600 1.450 1.560 4,050,814 +0.07(+4.70%)
Aug 16, 2017 1.390 1.520 1.380 1.490 4,041,945 +0.10(+7.19%)
Aug 15, 2017 1.390 1.405 1.380 1.390 1,081,760 -0.03(-2.11%)
Aug 14, 2017 1.360 1.420 1.360 1.420 1,107,682 +0.02(+1.43%)
Aug 11, 2017 1.350 1.420 1.350 1.400 1,081,533 +0.02(+1.45%)
Aug 10, 2017 1.410 1.420 1.360 1.380 1,520,188 -0.01(-0.72%)
Aug 09, 2017 1.450 1.450 1.380 1.390 1,371,016 -0.03(-2.11%)
Aug 08, 2017 1.390 1.460 1.390 1.420 2,238,080 +0.03(+2.16%)
Aug 07, 2017 1.390 1.410 1.340 1.390 1,611,662 -0.02(-1.07%)
Aug 04, 2017 1.410 1.430 1.400 1.405 968,624 -0.01(-0.71%)
Aug 03, 2017 1.400 1.429 1.400 1.415 1,122,908 -0.00(-0.35%)
Aug 02, 2017 1.430 1.480 1.400 1.420 1,442,720 -0.01(-0.70%)
Aug 01, 2017 1.410 1.430 1.390 1.430 852,243 +0.02(+1.42%)
Jul 31, 2017 1.440 1.450 1.390 1.410 1,035,640 -0.03(-2.08%)
Jul 28, 2017 1.400 1.460 1.390 1.440 1,695,861 +0.05(+3.60%)
Jul 27, 2017 1.410 1.420 1.380 1.390 1,262,192 -0.04(-2.80%)
Jul 26, 2017 1.440 1.440 1.380 1.430 2,047,160 +0.00(+0.00%)
Jul 25, 2017 1.400 1.440 1.380 1.430 2,338,059 +0.04(+2.88%)
Jul 24, 2017 1.360 1.400 1.350 1.390 1,711,685 +0.03(+2.21%)
Jul 21, 2017 1.370 1.389 1.340 1.360 1,436,975 -0.03(-2.16%)
Jul 20, 2017 1.420 1.440 1.360 1.390 2,263,277 -0.04(-2.80%)
Jul 19, 2017 1.400 1.430 1.370 1.430 2,259,741 +0.03(+2.14%)
Jul 18, 2017 1.430 1.450 1.380 1.400 2,173,683 -0.06(-4.11%)
Jul 17, 2017 1.470 1.510 1.440 1.460 2,111,783 -0.03(-2.01%)
Jul 14, 2017 1.400 1.490 1.400 1.490 2,489,291 +0.09(+6.43%)
Jul 13, 2017 1.450 1.460 1.345 1.400 2,852,968 -0.04(-2.78%)
Jul 12, 2017 1.550 1.640 1.410 1.440 10,161,823 -0.02(-1.37%)
Jul 11, 2017 1.352 1.480 1.330 1.460 4,635,271 +0.11(+8.15%)
Jul 10, 2017 1.280 1.360 1.240 1.350 2,486,405 +0.09(+7.14%)
Jul 07, 2017 1.250 1.280 1.210 1.260 2,428,400 +0.01(+0.80%)
Jul 06, 2017 1.350 1.360 1.220 1.250 5,924,998 -0.10(-7.41%)
Jul 05, 2017 1.380 1.400 1.350 1.350 1,643,343 -0.03(-2.17%)
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.