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

Northern Dynasty Minerals (NY: NAK )

0.2970 +0.0002 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2006 8.190 8.400 7.720 7.950 112,500 -0.16(-1.97%)
May 30, 2006 8.350 8.500 8.060 8.110 220,800 -0.17(-2.05%)
May 26, 2006 8.120 8.280 7.980 8.280 142,300 +0.35(+4.41%)
May 25, 2006 7.680 8.020 7.600 7.930 218,700 +0.38(+5.03%)
May 24, 2006 7.590 7.760 7.290 7.550 209,700 -0.14(-1.82%)
May 23, 2006 7.450 8.080 7.380 7.690 320,500 +0.67(+9.54%)
May 22, 2006 6.930 7.110 6.790 7.020 152,000 -0.11(-1.54%)
May 19, 2006 6.900 7.350 6.530 7.130 433,200 +0.15(+2.15%)
May 18, 2006 7.400 7.400 6.870 6.980 233,800 -0.44(-5.93%)
May 17, 2006 7.700 7.870 7.100 7.420 342,300 -0.17(-2.24%)
May 16, 2006 7.570 7.730 7.450 7.590 254,800 +0.17(+2.29%)
May 15, 2006 8.020 8.100 7.100 7.420 556,100 -0.74(-9.07%)
May 12, 2006 8.540 8.540 8.100 8.160 385,700 -0.38(-4.45%)
May 11, 2006 8.340 8.810 8.340 8.540 355,100 +0.14(+1.67%)
May 10, 2006 8.650 8.650 8.320 8.400 242,100 -0.14(-1.64%)
May 09, 2006 8.510 8.800 8.460 8.540 312,800 +0.04(+0.47%)
May 08, 2006 8.260 8.500 8.260 8.500 284,900 +0.27(+3.28%)
May 05, 2006 7.950 8.440 7.900 8.230 562,600 +0.29(+3.65%)
May 04, 2006 7.500 8.000 7.490 7.940 225,400 +0.31(+4.06%)
May 03, 2006 7.830 7.970 7.400 7.630 352,400 -0.20(-2.55%)
May 02, 2006 7.860 8.000 7.700 7.830 358,800 +0.00(+0.00%)
May 01, 2006 7.850 7.950 7.710 7.830 566,700 +0.17(+2.22%)
Apr 28, 2006 7.240 7.700 7.240 7.660 425,300 +0.52(+7.28%)
Apr 27, 2006 7.400 7.400 7.110 7.140 267,000 -0.21(-2.86%)
Apr 26, 2006 7.780 7.800 7.270 7.350 347,600 -0.30(-3.92%)
Apr 25, 2006 7.270 7.680 7.270 7.650 469,000 +0.50(+6.99%)
Apr 24, 2006 6.900 7.150 6.860 7.150 496,300 +0.31(+4.53%)
Apr 21, 2006 6.360 6.850 6.360 6.840 357,400 +0.48(+7.55%)
Apr 20, 2006 6.580 6.600 6.350 6.360 245,700 -0.21(-3.20%)
Apr 19, 2006 6.400 6.580 6.390 6.570 282,300 +0.09(+1.39%)
Apr 18, 2006 6.600 6.600 6.300 6.480 299,500 +0.01(+0.15%)
Apr 17, 2006 6.580 6.590 6.340 6.470 213,400 -0.03(-0.46%)
Apr 13, 2006 6.460 6.600 6.420 6.500 94,500 +0.04(+0.62%)
Apr 12, 2006 6.440 6.590 6.430 6.460 138,000 +0.01(+0.16%)
Apr 11, 2006 6.290 6.470 6.290 6.450 176,700 +0.10(+1.57%)
Apr 10, 2006 6.430 6.430 6.290 6.350 163,300 -0.10(-1.55%)
Apr 07, 2006 6.560 6.700 6.380 6.450 158,900 -0.13(-1.98%)
Apr 06, 2006 6.550 6.700 6.540 6.580 188,100 +0.10(+1.54%)
Apr 05, 2006 6.530 6.620 6.420 6.480 89,400 -0.03(-0.46%)
Apr 04, 2006 6.500 6.520 6.300 6.510 129,100 -0.01(-0.15%)
Apr 03, 2006 6.690 6.690 6.500 6.520 115,500 +0.07(+1.09%)
Mar 31, 2006 6.510 6.510 6.410 6.450 108,200 +0.00(+0.00%)
Mar 30, 2006 6.510 6.650 6.410 6.450 159,400 +0.18(+2.87%)
Mar 29, 2006 6.020 6.310 6.000 6.270 128,800 +0.25(+4.15%)
Mar 28, 2006 6.350 6.350 6.000 6.020 233,200 -0.18(-2.90%)
Mar 27, 2006 6.080 6.350 6.080 6.200 292,500 +0.14(+2.31%)
Mar 24, 2006 5.790 6.070 5.750 6.060 243,700 +0.33(+5.76%)
Mar 23, 2006 5.600 5.840 5.600 5.730 340,000 +0.10(+1.78%)
Mar 22, 2006 5.600 5.710 5.570 5.630 117,800 -0.01(-0.17%)
Mar 21, 2006 5.700 5.720 5.520 5.640 272,900 -0.06(-1.06%)
Mar 20, 2006 5.790 5.790 5.670 5.700 117,000 +0.01(+0.18%)
Mar 17, 2006 5.650 5.750 5.648 5.690 136,000 +0.03(+0.53%)
Mar 16, 2006 5.790 5.790 5.600 5.660 114,400 -0.07(-1.22%)
Mar 15, 2006 5.790 5.790 5.680 5.730 117,100 +0.10(+1.78%)
Mar 14, 2006 5.670 5.740 5.600 5.630 90,000 -0.04(-0.71%)
Mar 13, 2006 5.610 5.700 5.610 5.670 118,500 +0.17(+3.09%)
Mar 10, 2006 5.350 5.640 5.320 5.500 216,500 +0.01(+0.18%)
Mar 09, 2006 5.620 5.700 5.450 5.490 275,000 -0.10(-1.79%)
Mar 08, 2006 5.560 5.660 5.320 5.590 330,300 -0.07(-1.24%)
Mar 07, 2006 5.840 5.850 5.610 5.660 232,200 -0.17(-2.92%)
Mar 06, 2006 6.000 6.120 5.750 5.830 328,600 -0.29(-4.74%)
Mar 03, 2006 6.290 6.320 6.120 6.120 132,900 -0.08(-1.29%)
Mar 02, 2006 6.000 6.380 6.000 6.200 266,400 +0.20(+3.33%)
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.