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 (%)
Sep 30, 2011 5.380 5.640 5.360 5.360 412,763 -0.14(-2.55%)
Sep 29, 2011 5.890 5.930 5.360 5.500 559,814 -0.19(-3.34%)
Sep 28, 2011 6.180 6.220 5.640 5.690 1,109,271 -0.45(-7.33%)
Sep 27, 2011 6.330 6.560 6.050 6.140 634,528 +0.12(+1.99%)
Sep 26, 2011 6.030 6.070 5.640 6.020 911,530 +0.06(+1.01%)
Sep 23, 2011 6.080 6.336 5.790 5.960 841,434 -0.26(-4.18%)
Sep 22, 2011 6.760 6.790 6.150 6.220 1,171,233 -1.12(-15.26%)
Sep 21, 2011 7.850 7.850 7.290 7.340 808,886 -0.56(-7.09%)
Sep 20, 2011 8.260 8.430 7.900 7.900 458,335 -0.37(-4.47%)
Sep 19, 2011 8.550 8.670 8.150 8.270 365,553 -0.42(-4.83%)
Sep 16, 2011 8.840 9.000 8.690 8.690 286,275 -0.16(-1.81%)
Sep 15, 2011 9.000 9.000 8.600 8.850 263,289 -0.03(-0.34%)
Sep 14, 2011 8.800 9.030 8.750 8.880 390,679 +0.01(+0.11%)
Sep 13, 2011 9.160 9.200 8.790 8.870 424,947 -0.25(-2.74%)
Sep 12, 2011 9.440 9.520 8.720 9.120 542,742 -0.43(-4.50%)
Sep 09, 2011 9.470 9.640 9.300 9.550 289,717 -0.16(-1.65%)
Sep 08, 2011 9.980 10.10 9.630 9.710 272,506 -0.32(-3.19%)
Sep 07, 2011 9.650 10.10 9.530 10.03 259,751 +0.42(+4.37%)
Sep 06, 2011 9.530 9.710 9.150 9.610 509,262 -0.30(-3.03%)
Sep 02, 2011 9.930 10.10 9.730 9.910 310,944 -0.20(-1.98%)
Sep 01, 2011 10.50 10.52 10.06 10.11 220,286 -0.38(-3.62%)
Aug 31, 2011 10.18 10.68 10.11 10.49 553,658 +0.31(+3.05%)
Aug 30, 2011 9.930 10.30 9.850 10.18 374,293 +0.15(+1.50%)
Aug 29, 2011 9.600 10.17 9.600 10.03 306,818 +0.29(+2.98%)
Aug 26, 2011 9.330 9.740 9.111 9.740 176,980 +0.40(+4.28%)
Aug 25, 2011 9.490 9.530 9.180 9.340 268,945 -0.06(-0.64%)
Aug 24, 2011 9.470 9.630 9.250 9.400 320,102 -0.24(-2.49%)
Aug 23, 2011 9.420 9.730 9.230 9.640 414,831 +0.23(+2.44%)
Aug 22, 2011 9.790 9.820 9.211 9.410 673,098 -0.13(-1.36%)
Aug 19, 2011 9.740 10.20 9.330 9.540 477,020 -0.22(-2.25%)
Aug 18, 2011 9.960 10.07 9.580 9.760 567,491 -0.50(-4.87%)
Aug 17, 2011 10.09 10.40 10.03 10.26 440,226 +0.31(+3.12%)
Aug 16, 2011 10.32 10.36 9.660 9.950 679,402 -0.55(-5.24%)
Aug 15, 2011 10.09 10.50 10.03 10.50 324,259 +0.48(+4.79%)
Aug 12, 2011 9.780 10.04 9.560 10.02 539,479 +0.43(+4.48%)
Aug 11, 2011 9.140 9.800 8.960 9.590 703,515 +0.49(+5.38%)
Aug 10, 2011 8.870 9.360 8.580 9.100 813,920 +0.20(+2.25%)
Aug 09, 2011 8.730 8.930 8.040 8.900 797,693 +0.93(+11.67%)
Aug 08, 2011 8.420 8.580 7.900 7.970 1,398,934 -0.55(-6.46%)
Aug 05, 2011 9.480 9.510 8.230 8.520 1,732,786 -0.76(-8.19%)
Aug 04, 2011 10.61 10.61 9.140 9.280 1,271,520 -1.36(-12.78%)
Aug 03, 2011 10.83 11.02 10.36 10.64 495,954 -0.09(-0.84%)
Aug 02, 2011 10.74 11.07 10.59 10.73 539,384 +0.22(+2.09%)
Aug 01, 2011 10.78 10.92 10.36 10.51 234,671 -0.07(-0.66%)
Jul 29, 2011 10.81 10.81 10.38 10.58 332,617 -0.17(-1.58%)
Jul 28, 2011 10.86 11.08 10.74 10.75 251,061 -0.23(-2.09%)
Jul 27, 2011 11.30 11.41 10.81 10.98 515,586 -0.35(-3.09%)
Jul 26, 2011 11.72 11.88 11.25 11.33 504,244 -0.24(-2.07%)
Jul 25, 2011 10.86 11.86 10.79 11.57 1,009,991 +0.83(+7.73%)
Jul 22, 2011 10.61 10.75 10.49 10.74 196,553 +0.21(+1.99%)
Jul 21, 2011 10.70 10.70 10.48 10.53 293,943 -0.08(-0.75%)
Jul 20, 2011 10.44 10.88 10.27 10.61 767,317 +0.19(+1.82%)
Jul 19, 2011 10.49 10.63 10.39 10.42 267,046 +0.05(+0.48%)
Jul 18, 2011 10.54 10.81 10.31 10.37 407,088 -0.08(-0.77%)
Jul 15, 2011 10.33 10.63 10.25 10.45 360,025 +0.20(+1.95%)
Jul 14, 2011 10.73 10.89 10.19 10.25 645,112 -0.28(-2.66%)
Jul 13, 2011 10.57 10.94 10.48 10.53 503,582 +0.22(+2.13%)
Jul 12, 2011 9.840 10.47 9.780 10.31 423,936 +0.37(+3.72%)
Jul 11, 2011 10.08 10.25 9.820 9.940 329,237 -0.30(-2.93%)
Jul 08, 2011 10.31 10.38 10.08 10.24 269,965 -0.11(-1.06%)
Jul 07, 2011 10.12 10.57 10.01 10.35 684,421 +0.32(+3.19%)
Jul 06, 2011 10.15 10.22 9.930 10.03 515,339 -0.16(-1.57%)
Jul 05, 2011 10.28 10.55 10.17 10.19 445,068 +0.03(+0.30%)
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.