Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.830 10.25 9.660 10.03 505,600 +0.18(+1.83%)
Feb 27, 2007 10.40 10.55 9.550 9.850 762,600 -0.40(-3.90%)
Feb 26, 2007 10.72 10.80 10.01 10.25 863,142 -0.10(-0.97%)
Feb 23, 2007 10.80 11.25 10.12 10.35 981,300 -0.35(-3.27%)
Feb 22, 2007 9.600 10.75 9.600 10.70 585,300 +1.05(+10.88%)
Feb 21, 2007 9.450 9.800 9.450 9.650 391,000 +0.30(+3.21%)
Feb 20, 2007 9.150 9.400 9.050 9.350 378,900 +0.39(+4.35%)
Feb 16, 2007 8.950 9.040 8.710 8.960 134,900 -0.04(-0.45%)
Feb 15, 2007 9.260 9.260 8.900 9.000 162,300 -0.26(-2.81%)
Feb 14, 2007 9.250 9.430 9.204 9.260 187,232 +0.07(+0.76%)
Feb 13, 2007 9.150 9.200 9.000 9.190 120,000 +0.20(+2.22%)
Feb 12, 2007 9.000 9.170 8.900 8.990 151,699 +0.05(+0.56%)
Feb 09, 2007 9.000 9.100 8.870 8.940 232,100 +0.01(+0.11%)
Feb 08, 2007 8.770 9.110 8.730 8.930 155,500 +0.21(+2.41%)
Feb 07, 2007 8.730 8.950 8.700 8.720 117,900 +0.03(+0.35%)
Feb 06, 2007 8.600 8.740 8.500 8.690 232,700 +0.17(+2.00%)
Feb 05, 2007 8.500 8.640 8.190 8.520 273,100 +0.02(+0.24%)
Feb 02, 2007 8.780 8.780 8.490 8.500 136,400 -0.20(-2.30%)
Feb 01, 2007 8.920 8.990 8.630 8.700 222,700 -0.17(-1.92%)
Jan 31, 2007 8.680 8.930 8.670 8.870 304,100 +0.20(+2.31%)
Jan 30, 2007 8.530 8.710 8.420 8.670 510,800 +0.28(+3.34%)
Jan 29, 2007 8.200 8.650 8.030 8.390 427,200 +0.32(+3.97%)
Jan 26, 2007 7.870 8.120 7.800 8.070 128,000 +0.19(+2.41%)
Jan 25, 2007 8.010 8.270 7.820 7.880 297,900 -0.13(-1.62%)
Jan 24, 2007 8.040 8.040 7.780 8.010 125,600 +0.01(+0.12%)
Jan 23, 2007 7.760 8.110 7.760 8.000 213,500 +0.32(+4.17%)
Jan 22, 2007 7.400 7.730 7.400 7.680 164,300 +0.27(+3.64%)
Jan 19, 2007 7.140 7.440 7.140 7.410 70,000 +0.21(+2.92%)
Jan 18, 2007 7.150 7.290 7.150 7.200 70,800 -0.06(-0.83%)
Jan 17, 2007 7.130 7.350 7.130 7.260 60,300 +0.07(+0.97%)
Jan 16, 2007 7.470 7.550 7.190 7.190 75,100 -0.27(-3.62%)
Jan 12, 2007 7.300 7.600 7.270 7.460 99,800 +0.19(+2.61%)
Jan 11, 2007 7.090 7.350 7.090 7.270 114,700 +0.17(+2.39%)
Jan 10, 2007 6.890 7.180 6.860 7.100 173,800 +0.18(+2.60%)
Jan 09, 2007 7.350 7.600 6.880 6.920 189,600 -0.64(-8.47%)
Jan 08, 2007 7.610 7.808 7.520 7.560 131,700 +0.08(+1.07%)
Jan 05, 2007 6.700 7.540 6.700 7.480 272,700 +0.69(+10.16%)
Jan 04, 2007 7.080 7.390 6.700 6.790 328,600 -0.64(-8.61%)
Jan 03, 2007 7.770 7.890 7.320 7.430 241,100 -0.67(-8.27%)
Dec 29, 2006 8.220 8.247 8.100 8.100 56,100 -0.10(-1.22%)
Dec 28, 2006 8.210 8.380 8.200 8.200 78,700 -0.05(-0.61%)
Dec 27, 2006 8.070 8.250 7.980 8.250 103,900 +0.24(+3.00%)
Dec 26, 2006 8.160 8.210 7.810 8.010 76,600 -0.19(-2.32%)
Dec 22, 2006 8.260 8.260 8.161 8.200 66,200 -0.02(-0.24%)
Dec 21, 2006 8.200 8.290 8.200 8.220 101,200 -0.07(-0.84%)
Dec 20, 2006 8.200 8.320 7.940 8.290 147,100 +0.11(+1.34%)
Dec 19, 2006 8.430 8.430 8.080 8.180 121,100 -0.26(-3.08%)
Dec 18, 2006 8.440 8.450 8.340 8.440 82,200 +0.02(+0.24%)
Dec 15, 2006 8.540 8.634 8.420 8.420 129,800 -0.05(-0.59%)
Dec 14, 2006 8.420 8.600 8.400 8.470 111,500 +0.02(+0.24%)
Dec 13, 2006 8.500 8.500 8.400 8.450 88,100 -0.02(-0.24%)
Dec 12, 2006 8.400 8.700 8.320 8.470 223,300 +0.02(+0.24%)
Dec 11, 2006 8.540 8.670 8.290 8.450 106,800 -0.03(-0.35%)
Dec 08, 2006 8.700 8.760 8.410 8.480 154,700 -0.12(-1.40%)
Dec 07, 2006 8.760 8.760 8.530 8.600 165,100 -0.12(-1.38%)
Dec 06, 2006 9.040 9.040 8.710 8.720 192,800 -0.34(-3.75%)
Dec 05, 2006 8.430 9.200 8.380 9.060 456,700 +0.64(+7.60%)
Dec 04, 2006 8.400 8.560 8.350 8.420 139,700 -0.03(-0.36%)
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.