Northern Dynasty Minerals (NY: NAK )

0.4165 USD -0.0126 (-2.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.590 6.770 6.440 6.470 197,455 -0.09(-1.37%)
Jun 29, 2010 6.850 6.850 6.510 6.560 297,784 -0.68(-9.39%)
Jun 25, 2010 7.240 7.320 6.920 7.240 132,365 +0.28(+4.02%)
Jun 24, 2010 7.030 7.120 6.895 6.960 107,783 -0.15(-2.11%)
Jun 23, 2010 7.240 7.240 6.860 7.110 164,922 +0.01(+0.14%)
Jun 22, 2010 7.280 7.500 7.070 7.100 147,953 -0.26(-3.53%)
Jun 21, 2010 7.500 7.680 7.240 7.360 263,608 -0.09(-1.21%)
Jun 18, 2010 7.450 7.450 7.200 7.450 231,414 +0.20(+2.76%)
Jun 17, 2010 7.530 7.530 7.150 7.250 241,715 -0.16(-2.16%)
Jun 16, 2010 7.670 7.680 7.410 7.410 206,006 -0.23(-3.01%)
Jun 15, 2010 7.130 7.680 7.130 7.640 327,214 +0.52(+7.30%)
Jun 14, 2010 7.450 7.450 7.110 7.120 159,455 -0.13(-1.79%)
Jun 11, 2010 7.080 7.260 7.020 7.250 195,436 +0.19(+2.69%)
Jun 10, 2010 6.960 7.100 6.950 7.060 162,746 +0.19(+2.77%)
Jun 09, 2010 6.740 7.040 6.740 6.870 256,101 +0.15(+2.23%)
Jun 08, 2010 6.520 6.750 6.520 6.720 207,150 +0.22(+3.38%)
Jun 07, 2010 6.490 6.800 6.450 6.500 318,603 -0.11(-1.66%)
Jun 04, 2010 6.610 6.917 6.600 6.610 268,914 -0.39(-5.57%)
Jun 03, 2010 7.010 7.180 6.853 7.000 235,155 -0.07(-0.99%)
Jun 02, 2010 6.810 7.100 6.590 7.070 313,952 +0.19(+2.76%)
Jun 01, 2010 7.390 7.440 6.880 6.880 230,942 -0.51(-6.90%)
May 28, 2010 7.390 7.520 7.280 7.390 235,353 -0.06(-0.81%)
May 27, 2010 7.260 7.490 7.260 7.450 321,635 +0.32(+4.49%)
May 26, 2010 7.340 7.490 7.120 7.130 517,722 +0.06(+0.85%)
May 25, 2010 6.680 7.100 6.540 7.070 570,604 +0.16(+2.32%)
May 24, 2010 6.880 7.120 6.680 6.910 311,150 +0.06(+0.88%)
May 21, 2010 6.660 7.050 6.290 6.850 879,658 +0.00(+0.00%)
May 20, 2010 6.920 7.000 6.800 6.850 886,628 -0.75(-9.87%)
May 19, 2010 7.700 7.960 7.300 7.600 783,628 -0.42(-5.24%)
May 18, 2010 8.140 8.380 7.950 8.020 337,053 -0.24(-2.91%)
May 17, 2010 8.590 8.590 8.050 8.260 277,555 -0.32(-3.73%)
May 14, 2010 8.580 8.850 8.350 8.580 259,678 -0.20(-2.28%)
May 13, 2010 9.190 9.190 8.670 8.780 291,624 -0.26(-2.88%)
May 12, 2010 9.050 9.260 8.950 9.040 496,840 +0.20(+2.26%)
May 11, 2010 8.836 8.960 8.790 8.840 498,469 +0.32(+3.76%)
May 10, 2010 8.430 8.520 8.340 8.520 297,121 +0.40(+4.93%)
May 07, 2010 8.300 8.420 8.000 8.120 374,841 -0.15(-1.81%)
May 06, 2010 8.270 8.700 7.970 8.270 200 -0.13(-1.55%)
May 05, 2010 8.310 8.660 8.200 8.400 557,169 -0.43(-4.87%)
May 04, 2010 9.210 9.210 8.560 8.830 629,539 -0.39(-4.23%)
May 03, 2010 9.410 9.574 9.080 9.220 298,429 -0.23(-2.43%)
Apr 30, 2010 9.730 9.810 9.300 9.450 348,301 -0.27(-2.78%)
Apr 29, 2010 9.980 9.980 9.640 9.720 183,969 -0.12(-1.22%)
Apr 28, 2010 9.800 9.980 9.732 9.840 160,738 -0.04(-0.40%)
Apr 27, 2010 9.960 10.09 9.680 9.880 400 -0.32(-3.14%)
Apr 26, 2010 10.00 10.38 9.990 10.20 378,234 +0.06(+0.59%)
Apr 23, 2010 9.750 10.17 9.700 10.14 256,114 +0.34(+3.47%)
Apr 22, 2010 9.840 9.860 9.582 9.800 157,524 -0.09(-0.91%)
Apr 21, 2010 10.10 10.10 9.820 9.890 131,334 -0.07(-0.70%)
Apr 20, 2010 9.880 10.10 9.810 9.960 311,130 +0.28(+2.89%)
Apr 19, 2010 9.700 9.750 9.510 9.680 297,629 -0.22(-2.22%)
Apr 16, 2010 9.950 10.06 9.540 9.900 355,939 -0.15(-1.49%)
Apr 15, 2010 9.980 10.10 9.900 10.05 271,936 +0.08(+0.80%)
Apr 14, 2010 9.810 9.980 9.800 9.970 187,725 +0.24(+2.47%)
Apr 13, 2010 9.790 9.910 9.581 9.730 147,761 -0.13(-1.32%)
Apr 12, 2010 9.900 9.970 9.850 9.860 129,229 -0.02(-0.20%)
Apr 09, 2010 9.790 9.980 9.770 9.880 162,283 +0.10(+1.02%)
Apr 08, 2010 9.950 10.01 9.730 9.780 180,072 -0.25(-2.49%)
Apr 07, 2010 10.10 10.10 9.800 10.03 377,491 -0.01(-0.10%)
Apr 06, 2010 9.940 10.10 9.850 10.04 343,852 +0.13(+1.31%)
Apr 05, 2010 9.890 9.980 9.820 9.910 259,083 +0.15(+1.54%)
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.