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

Northern Dynasty Minerals (NY: NAK )

0.3025 +0.0025 (+0.83%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Dec 30, 2005 5.130 5.360 5.050 5.320 278,600 +0.19(+3.70%)
Dec 29, 2005 4.710 5.160 4.710 5.130 321,600 +0.42(+8.92%)
Dec 28, 2005 4.650 4.850 4.630 4.710 44,300 +0.11(+2.39%)
Dec 27, 2005 4.850 4.900 4.400 4.600 119,900 -0.28(-5.74%)
Dec 23, 2005 4.700 4.880 4.700 4.880 88,100 +0.16(+3.39%)
Dec 22, 2005 4.600 4.740 4.480 4.720 77,400 +0.17(+3.74%)
Dec 21, 2005 4.430 4.550 4.400 4.550 61,300 +0.04(+0.89%)
Dec 20, 2005 4.570 4.640 4.410 4.510 68,900 -0.12(-2.59%)
Dec 19, 2005 4.780 4.790 4.600 4.630 109,400 -0.11(-2.32%)
Dec 16, 2005 4.800 4.800 4.643 4.740 49,200 -0.06(-1.25%)
Dec 15, 2005 4.580 4.800 4.580 4.800 86,800 +0.19(+4.12%)
Dec 14, 2005 4.740 4.790 4.610 4.610 103,900 -0.21(-4.36%)
Dec 13, 2005 5.010 5.020 4.251 4.820 274,700 -0.22(-4.37%)
Dec 12, 2005 5.080 5.150 5.000 5.040 196,700 +0.12(+2.44%)
Dec 09, 2005 4.910 5.070 4.810 4.920 311,700 +0.11(+2.28%)
Dec 08, 2005 4.780 4.960 4.750 4.810 223,400 +0.05(+1.05%)
Dec 07, 2005 4.320 4.770 4.320 4.760 148,900 +0.45(+10.44%)
Dec 06, 2005 4.440 4.450 4.290 4.310 77,700 -0.04(-0.92%)
Dec 05, 2005 4.310 4.350 4.260 4.350 84,300 +0.03(+0.69%)
Dec 02, 2005 4.350 4.400 4.290 4.320 54,300 -0.08(-1.82%)
Dec 01, 2005 4.500 4.500 4.280 4.400 87,500 -0.09(-2.00%)
Nov 30, 2005 4.240 4.490 4.150 4.490 95,000 +0.18(+4.18%)
Nov 29, 2005 4.440 4.450 4.280 4.310 108,800 -0.14(-3.15%)
Nov 28, 2005 4.400 4.550 4.310 4.450 90,200 -0.04(-0.89%)
Nov 25, 2005 4.640 4.650 4.490 4.490 77,100 -0.07(-1.54%)
Nov 23, 2005 4.650 4.650 4.470 4.560 46,900 -0.08(-1.72%)
Nov 22, 2005 4.580 4.650 4.540 4.640 69,100 +0.06(+1.31%)
Nov 21, 2005 4.640 4.640 4.500 4.580 65,500 +0.08(+1.78%)
Nov 18, 2005 4.680 4.680 4.450 4.500 42,900 -0.11(-2.39%)
Nov 17, 2005 4.490 4.640 4.490 4.610 87,400 +0.11(+2.44%)
Nov 16, 2005 4.390 4.510 4.360 4.500 79,100 +0.15(+3.45%)
Nov 15, 2005 4.520 4.540 4.350 4.350 71,400 -0.20(-4.40%)
Nov 14, 2005 4.690 4.690 4.530 4.550 48,800 -0.06(-1.30%)
Nov 11, 2005 4.620 4.680 4.600 4.610 59,200 -0.09(-1.91%)
Nov 10, 2005 4.700 4.790 4.650 4.700 91,300 +0.01(+0.21%)
Nov 09, 2005 4.650 4.710 4.610 4.690 72,200 +0.04(+0.86%)
Nov 08, 2005 4.650 4.790 4.571 4.650 51,800 +0.03(+0.65%)
Nov 07, 2005 4.570 4.640 4.570 4.620 43,800 +0.03(+0.65%)
Nov 04, 2005 4.530 4.650 4.520 4.590 36,000 +0.03(+0.66%)
Nov 03, 2005 4.630 4.630 4.520 4.560 38,500 -0.06(-1.30%)
Nov 02, 2005 4.530 4.650 4.530 4.620 86,300 +0.04(+0.87%)
Nov 01, 2005 4.580 4.640 4.520 4.580 36,600 +0.05(+1.10%)
Oct 31, 2005 4.530 4.580 4.520 4.530 40,900 -0.01(-0.22%)
Oct 28, 2005 4.480 4.600 4.480 4.540 48,200 -0.01(-0.22%)
Oct 27, 2005 4.610 4.700 4.540 4.550 72,800 -0.03(-0.66%)
Oct 26, 2005 4.580 4.660 4.550 4.580 81,100 +0.05(+1.10%)
Oct 25, 2005 4.420 4.660 4.420 4.530 125,400 +0.11(+2.49%)
Oct 24, 2005 4.490 4.490 4.300 4.420 89,700 +0.15(+3.51%)
Oct 21, 2005 4.240 4.310 4.170 4.270 127,500 +0.13(+3.14%)
Oct 20, 2005 4.150 4.250 4.030 4.140 86,600 -0.01(-0.24%)
Oct 19, 2005 4.250 4.260 4.010 4.150 134,800 -0.10(-2.35%)
Oct 18, 2005 4.400 4.400 4.210 4.250 55,200 -0.09(-2.07%)
Oct 17, 2005 4.520 4.540 4.150 4.340 98,300 -0.15(-3.34%)
Oct 14, 2005 4.260 4.490 4.150 4.490 72,800 +0.17(+3.94%)
Oct 13, 2005 4.340 4.370 4.130 4.320 140,200 -0.12(-2.70%)
Oct 12, 2005 4.670 4.720 4.370 4.440 161,900 -0.23(-4.93%)
Oct 11, 2005 4.630 4.800 4.630 4.670 89,700 +0.01(+0.21%)
Oct 10, 2005 4.800 4.800 4.610 4.660 61,100 -0.13(-2.71%)
Oct 07, 2005 4.510 4.790 4.510 4.790 98,700 +0.21(+4.59%)
Oct 06, 2005 4.570 4.740 4.500 4.580 117,100 +0.06(+1.33%)
Oct 05, 2005 4.510 4.600 4.450 4.520 114,500 -0.08(-1.74%)
Oct 04, 2005 4.960 4.970 4.510 4.600 164,100 -0.30(-6.12%)
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.