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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2006 6.550 6.630 6.500 6.610 96,000 +0.05(+0.76%)
Sep 28, 2006 6.670 6.670 6.500 6.560 138,300 +0.01(+0.15%)
Sep 27, 2006 6.380 6.600 6.310 6.550 138,700 +0.30(+4.80%)
Sep 26, 2006 5.920 6.280 5.920 6.250 150,600 +0.29(+4.87%)
Sep 25, 2006 6.370 6.500 5.760 5.960 400,900 -0.41(-6.44%)
Sep 22, 2006 6.560 6.580 6.320 6.370 128,500 -0.13(-2.00%)
Sep 21, 2006 6.520 6.640 6.370 6.500 183,100 -0.04(-0.61%)
Sep 20, 2006 6.960 6.960 6.520 6.540 163,900 -0.35(-5.08%)
Sep 19, 2006 7.160 7.160 6.890 6.890 138,300 -0.18(-2.55%)
Sep 18, 2006 7.080 7.140 6.770 7.070 103,000 +0.18(+2.61%)
Sep 15, 2006 6.950 6.950 6.550 6.890 297,800 +0.09(+1.32%)
Sep 14, 2006 7.040 7.170 6.800 6.800 197,100 -0.25(-3.55%)
Sep 13, 2006 7.070 7.200 7.040 7.050 161,200 +0.06(+0.86%)
Sep 12, 2006 7.140 7.300 6.710 6.990 419,400 -0.15(-2.10%)
Sep 11, 2006 7.570 7.600 7.100 7.140 445,400 -0.67(-8.58%)
Sep 08, 2006 8.020 8.030 7.800 7.810 142,800 -0.28(-3.46%)
Sep 07, 2006 8.330 8.330 8.000 8.090 164,700 -0.30(-3.58%)
Sep 06, 2006 8.520 8.620 8.390 8.390 118,700 -0.15(-1.76%)
Sep 05, 2006 8.440 8.610 8.440 8.540 177,500 +0.04(+0.47%)
Sep 01, 2006 8.340 8.620 8.310 8.500 152,800 +0.21(+2.53%)
Aug 31, 2006 8.080 8.340 7.958 8.290 129,400 +0.29(+3.62%)
Aug 30, 2006 8.090 8.100 7.900 8.000 93,600 -0.03(-0.37%)
Aug 29, 2006 7.960 8.080 7.960 8.030 100,600 +0.07(+0.88%)
Aug 28, 2006 8.100 8.186 7.880 7.960 107,400 -0.10(-1.24%)
Aug 25, 2006 8.140 8.150 8.050 8.060 99,700 -0.07(-0.86%)
Aug 24, 2006 8.160 8.230 8.080 8.130 75,900 -0.03(-0.37%)
Aug 23, 2006 8.390 8.390 8.160 8.160 94,500 -0.18(-2.16%)
Aug 22, 2006 8.200 8.340 8.030 8.340 118,000 +0.14(+1.71%)
Aug 21, 2006 8.000 8.240 7.990 8.200 175,600 +0.25(+3.14%)
Aug 18, 2006 8.000 8.020 7.850 7.950 115,700 -0.07(-0.87%)
Aug 17, 2006 8.110 8.262 7.960 8.020 198,700 -0.01(-0.12%)
Aug 16, 2006 7.610 8.077 7.560 8.030 153,100 +0.40(+5.24%)
Aug 15, 2006 7.670 7.790 7.490 7.630 134,000 -0.09(-1.17%)
Aug 14, 2006 7.900 7.950 7.700 7.720 75,700 -0.25(-3.14%)
Aug 11, 2006 8.080 8.155 7.970 7.970 78,200 -0.05(-0.62%)
Aug 10, 2006 8.150 8.270 8.000 8.020 84,800 -0.22(-2.67%)
Aug 09, 2006 8.150 8.360 8.040 8.240 100,300 +0.15(+1.85%)
Aug 08, 2006 8.280 8.320 8.084 8.090 151,900 -0.19(-2.29%)
Aug 07, 2006 8.250 8.470 8.219 8.280 52,800 -0.01(-0.12%)
Aug 04, 2006 8.450 8.480 8.270 8.290 74,000 -0.13(-1.54%)
Aug 03, 2006 8.430 8.490 8.300 8.420 54,800 -0.07(-0.82%)
Aug 02, 2006 8.380 8.490 8.330 8.490 136,300 +0.24(+2.91%)
Aug 01, 2006 8.090 8.260 8.030 8.250 105,400 +0.20(+2.48%)
Jul 31, 2006 8.020 8.060 7.920 8.050 82,400 +0.05(+0.63%)
Jul 28, 2006 7.850 8.120 7.800 8.000 186,400 +0.13(+1.65%)
Jul 27, 2006 8.040 8.130 7.750 7.870 177,100 -0.06(-0.76%)
Jul 26, 2006 7.850 8.100 7.850 7.930 165,300 +0.08(+1.02%)
Jul 25, 2006 7.750 7.890 7.500 7.850 190,800 +0.21(+2.75%)
Jul 24, 2006 7.440 7.760 7.170 7.640 349,100 +0.09(+1.19%)
Jul 21, 2006 8.150 8.150 7.550 7.550 239,200 -0.51(-6.33%)
Jul 20, 2006 8.300 8.390 8.060 8.060 62,400 -0.24(-2.89%)
Jul 19, 2006 7.900 8.390 7.850 8.300 120,000 +0.20(+2.47%)
Jul 18, 2006 8.110 8.240 7.940 8.100 165,900 -0.16(-1.94%)
Jul 17, 2006 8.450 8.450 8.258 8.260 51,600 -0.19(-2.25%)
Jul 14, 2006 8.520 8.520 8.220 8.450 126,000 +0.08(+0.96%)
Jul 13, 2006 8.300 8.370 8.170 8.370 206,000 +0.08(+0.97%)
Jul 12, 2006 8.210 8.490 8.050 8.290 244,500 +0.03(+0.36%)
Jul 11, 2006 8.220 8.320 8.050 8.260 303,700 -0.01(-0.12%)
Jul 10, 2006 8.610 8.690 8.260 8.270 220,100 -0.48(-5.49%)
Jul 07, 2006 8.850 8.930 8.680 8.750 93,800 -0.05(-0.57%)
Jul 06, 2006 8.600 8.820 8.600 8.800 98,700 -0.07(-0.79%)
Jul 05, 2006 8.980 8.980 8.800 8.870 131,400 -0.02(-0.22%)
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.