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 (%)
Jun 30, 2014 0.8400 0.8595 0.8301 0.8370 78,683 +0.03(+3.33%)
Jun 27, 2014 0.8446 0.8699 0.8000 0.8100 142,847 -0.02(-2.41%)
Jun 26, 2014 0.8600 0.8600 0.8200 0.8300 100,687 -0.00(-0.25%)
Jun 25, 2014 0.7900 0.8699 0.7900 0.8321 529,781 +0.02(+2.73%)
Jun 24, 2014 0.8900 0.8900 0.7900 0.8100 62,678 -0.07(-8.41%)
Jun 23, 2014 0.9035 0.9100 0.8800 0.8844 474,761 -0.03(-2.81%)
Jun 20, 2014 0.8200 0.9100 0.8200 0.9100 553,913 +0.08(+9.00%)
Jun 19, 2014 0.8400 0.8600 0.8100 0.8349 115,221 +0.02(+3.07%)
Jun 18, 2014 0.8200 0.8400 0.7833 0.8100 97,456 +0.02(+2.57%)
Jun 17, 2014 0.7501 0.8049 0.7501 0.7897 45,115 +0.01(+1.54%)
Jun 16, 2014 0.7899 0.8095 0.7350 0.7777 192,779 -0.00(-0.29%)
Jun 13, 2014 0.7350 0.7950 0.7350 0.7800 139,061 +0.04(+4.70%)
Jun 12, 2014 0.7500 0.7600 0.7226 0.7450 220,024 +0.01(+0.68%)
Jun 11, 2014 0.7700 0.7800 0.7300 0.7400 55,850 -0.04(-5.13%)
Jun 10, 2014 0.8200 0.8292 0.7211 0.7800 318,730 +0.06(+8.33%)
Jun 06, 2014 0.7203 0.7542 0.7200 0.7200 60,892 -0.00(-0.03%)
Jun 05, 2014 0.7317 0.7668 0.7200 0.7202 112,188 -0.04(-5.17%)
Jun 04, 2014 0.7350 0.7595 0.7302 0.7595 60,020 +0.03(+4.04%)
Jun 03, 2014 0.7308 0.7400 0.7300 0.7300 72,238 +0.00(+0.00%)
Jun 02, 2014 0.7210 0.7500 0.7210 0.7300 33,792 +0.00(+0.00%)
May 30, 2014 0.7400 0.7500 0.7133 0.7300 84,771 -0.01(-1.35%)
May 29, 2014 0.7700 0.7800 0.7400 0.7400 133,191 -0.04(-5.13%)
May 28, 2014 0.7800 0.8049 0.7700 0.7800 66,518 +0.00(+0.00%)
May 27, 2014 0.7900 0.7950 0.7800 0.7800 133,340 -0.03(-3.70%)
May 23, 2014 0.7800 0.8100 0.8100 0.8100 113,700 -0.01(-1.22%)
May 22, 2014 0.8156 0.8400 0.8099 0.8200 53,877 +0.03(+3.80%)
May 21, 2014 0.8100 0.8100 0.7700 0.7900 60,119 +0.01(+1.28%)
May 20, 2014 0.7898 0.8327 0.7600 0.7800 52,545 -0.01(-1.27%)
May 19, 2014 0.7300 0.8500 0.7300 0.7900 231,895 +0.06(+8.58%)
May 16, 2014 0.7000 0.7301 0.6740 0.7276 85,265 +0.03(+3.96%)
May 15, 2014 0.6718 0.7000 0.6718 0.6999 230,735 +0.03(+4.06%)
May 14, 2014 0.6895 0.6895 0.6695 0.6726 188,586 +0.02(+3.64%)
May 13, 2014 0.6242 0.6900 0.6118 0.6490 348,913 +0.03(+4.01%)
May 12, 2014 0.6479 0.6480 0.6200 0.6240 116,078 +0.01(+2.30%)
May 09, 2014 0.6301 0.6694 0.6100 0.6100 146,407 -0.04(-6.15%)
May 08, 2014 0.6600 0.6600 0.6401 0.6500 113,368 +0.00(+0.00%)
May 07, 2014 0.6500 0.6720 0.6422 0.6500 205,018 -0.02(-2.69%)
May 06, 2014 0.6615 0.6800 0.6407 0.6680 434,777 -0.01(-1.76%)
May 05, 2014 0.6999 0.7092 0.6630 0.6800 137,472 -0.01(-0.81%)
May 02, 2014 0.7500 0.7699 0.6721 0.6855 761,614 -0.06(-8.59%)
May 01, 2014 0.7800 0.7899 0.7500 0.7500 332,872 -0.02(-2.60%)
Apr 30, 2014 0.7700 0.7999 0.7600 0.7700 100,454 -0.01(-1.14%)
Apr 29, 2014 0.7900 0.8100 0.7700 0.7789 99,809 -0.01(-1.88%)
Apr 28, 2014 0.8000 0.8250 0.7917 0.7938 38,865 -0.01(-0.78%)
Apr 25, 2014 0.8200 0.8201 0.7901 0.8000 60,311 -0.02(-1.85%)
Apr 24, 2014 0.8400 0.8500 0.8100 0.8151 46,522 -0.03(-4.11%)
Apr 23, 2014 0.8300 0.8500 0.8126 0.8500 48,751 +0.01(+1.19%)
Apr 22, 2014 0.8200 0.8400 0.8100 0.8400 87,540 +0.01(+1.20%)
Apr 21, 2014 0.8500 0.8618 0.8131 0.8300 66,121 -0.02(-2.34%)
Apr 17, 2014 0.7900 0.8499 0.8499 0.8499 121,300 +0.07(+8.96%)
Apr 16, 2014 0.7800 0.7973 0.7601 0.7800 115,636 +0.01(+1.47%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.7687 247,653 -0.00(-0.10%)
Apr 14, 2014 0.8211 0.8400 0.7600 0.7695 294,984 -0.06(-7.29%)
Apr 11, 2014 0.8300 0.8500 0.8100 0.8300 194,033 +0.00(+0.33%)
Apr 10, 2014 0.8600 0.8600 0.8200 0.8273 259,046 -0.04(-4.91%)
Apr 09, 2014 0.8700 0.9100 0.8505 0.8700 133,653 -0.03(-3.00%)
Apr 08, 2014 0.8800 0.9200 0.8630 0.8969 163,936 +0.02(+2.15%)
Apr 07, 2014 0.9400 0.9400 0.8700 0.8780 672,476 -0.07(-7.58%)
Apr 04, 2014 0.9700 0.9700 0.9500 0.9500 57,470 -0.00(-0.11%)
Apr 03, 2014 0.9900 0.9900 0.9501 0.9510 75,587 -0.04(-3.94%)
Apr 02, 2014 1.000 1.010 0.9800 0.9900 154,448 -0.01(-0.89%)
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.