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

Northern Dynasty Minerals (NY: NAK )

0.2980 -0.0055 (-1.81%)
Official Closing Price Updated: 6:30 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 (%)
Nov 28, 2008 2.810 2.810 2.650 2.800 32,469 +0.04(+1.45%)
Nov 26, 2008 2.520 2.770 2.460 2.760 118,610 +0.13(+4.94%)
Nov 25, 2008 2.820 2.850 2.560 2.630 145,382 -0.08(-2.95%)
Nov 24, 2008 2.640 2.940 2.590 2.710 322,505 +0.27(+11.07%)
Nov 21, 2008 2.050 2.490 2.050 2.440 254,684 +0.38(+18.45%)
Nov 20, 2008 2.250 2.300 2.000 2.060 249,510 -0.22(-9.65%)
Nov 19, 2008 2.260 2.540 2.250 2.280 113,034 -0.09(-3.80%)
Nov 18, 2008 2.510 2.560 2.270 2.370 116,254 -0.21(-8.14%)
Nov 17, 2008 2.780 2.830 2.530 2.580 107,450 -0.31(-10.73%)
Nov 14, 2008 2.850 2.990 2.820 2.890 0 +0.06(+2.12%)
Nov 13, 2008 2.430 2.830 2.360 2.830 251,516 +0.35(+14.11%)
Nov 12, 2008 2.770 2.870 2.470 2.480 193,037 -0.42(-14.48%)
Nov 11, 2008 3.040 3.170 2.764 2.900 205,372 -0.23(-7.35%)
Nov 10, 2008 3.240 3.510 3.070 3.130 332,648 +0.05(+1.62%)
Nov 07, 2008 3.140 3.200 3.000 3.080 0 +0.09(+3.01%)
Nov 06, 2008 3.200 3.450 2.850 2.990 270,854 -0.31(-9.33%)
Nov 05, 2008 3.690 3.700 3.270 3.298 189,609 -0.32(-8.91%)
Nov 04, 2008 3.230 3.830 3.200 3.620 445,221 +0.53(+17.15%)
Nov 03, 2008 3.370 3.500 3.080 3.090 307,532 -0.41(-11.71%)
Oct 31, 2008 3.600 3.737 3.380 3.500 401,057 +0.05(+1.45%)
Oct 30, 2008 2.930 3.480 2.800 3.450 486,079 +0.70(+25.45%)
Oct 29, 2008 2.360 2.840 2.360 2.750 485,783 +0.58(+26.73%)
Oct 28, 2008 1.800 2.280 1.800 2.170 554,898 +0.29(+15.43%)
Oct 27, 2008 1.890 1.960 1.810 1.880 162,143 +0.06(+3.30%)
Oct 24, 2008 1.750 1.890 1.680 1.820 0 -0.06(-3.19%)
Oct 23, 2008 1.830 2.000 1.810 1.880 271,465 +0.00(+0.00%)
Oct 22, 2008 2.150 2.150 1.850 1.880 229,520 -0.26(-12.15%)
Oct 21, 2008 2.100 2.270 2.010 2.140 275,758 +0.14(+7.00%)
Oct 20, 2008 1.880 2.050 1.829 2.000 241,546 +0.19(+10.50%)
Oct 17, 2008 1.800 1.830 1.670 1.810 0 +0.06(+3.43%)
Oct 16, 2008 1.750 1.826 1.600 1.750 683,079 +0.01(+0.57%)
Oct 15, 2008 1.970 2.000 1.690 1.740 374,303 -0.17(-8.90%)
Oct 14, 2008 2.380 2.500 1.910 1.910 554,263 -0.29(-13.18%)
Oct 13, 2008 1.910 2.380 1.910 2.200 1,048,979 +0.40(+22.22%)
Oct 10, 2008 2.070 2.390 1.750 1.800 0 -0.41(-18.55%)
Oct 09, 2008 2.540 2.660 2.210 2.210 218,885 -0.24(-9.80%)
Oct 08, 2008 2.290 2.640 2.150 2.450 519,462 -0.09(-3.54%)
Oct 07, 2008 2.750 2.940 2.530 2.540 306,806 -0.23(-8.30%)
Oct 06, 2008 3.400 3.460 2.650 2.770 742,353 -0.63(-18.53%)
Oct 03, 2008 3.460 3.850 3.150 3.400 0 -0.05(-1.45%)
Oct 02, 2008 4.200 4.200 3.410 3.450 300,029 -0.71(-17.07%)
Oct 01, 2008 4.360 4.500 4.090 4.160 78,074 -0.14(-3.26%)
Sep 30, 2008 4.400 4.400 4.100 4.300 149,321 +0.07(+1.65%)
Sep 29, 2008 5.070 5.070 4.190 4.230 225,075 -0.60(-12.42%)
Sep 26, 2008 4.950 5.080 4.820 4.830 0 -0.17(-3.40%)
Sep 25, 2008 5.160 5.160 4.930 5.000 98,045 -0.03(-0.60%)
Sep 24, 2008 5.230 5.390 5.000 5.030 114,195 -0.15(-2.90%)
Sep 23, 2008 5.830 5.830 5.170 5.180 133,585 -0.36(-6.50%)
Sep 22, 2008 5.110 5.760 5.110 5.540 249,531 +0.44(+8.63%)
Sep 19, 2008 4.990 5.120 4.850 5.100 0 +0.34(+7.14%)
Sep 18, 2008 4.790 5.070 4.700 4.760 367,722 +0.11(+2.37%)
Sep 17, 2008 4.390 4.990 4.350 4.650 356,118 +0.06(+1.31%)
Sep 16, 2008 4.060 4.620 4.050 4.590 272,163 +0.15(+3.38%)
Sep 15, 2008 4.600 4.690 4.360 4.440 238,127 -0.26(-5.53%)
Sep 12, 2008 4.130 4.750 4.070 4.700 0 +0.64(+15.76%)
Sep 11, 2008 4.590 4.610 4.060 4.060 678,087 -0.55(-11.93%)
Sep 10, 2008 4.500 4.660 4.400 4.610 415,062 +0.11(+2.44%)
Sep 09, 2008 4.900 4.900 4.430 4.500 555,586 -0.44(-8.91%)
Sep 08, 2008 5.310 5.470 4.800 4.940 231,228 -0.33(-6.26%)
Sep 05, 2008 5.200 5.290 4.760 5.270 0 +0.14(+2.73%)
Sep 04, 2008 5.720 5.770 5.080 5.130 211,145 -0.57(-10.00%)
Sep 03, 2008 5.920 5.920 5.540 5.700 232,670 -0.22(-3.72%)
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.