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

Northern Dynasty Minerals (NY: NAK )

0.2951 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2015 0.3400 0.3600 0.3000 0.3100 361,846 -0.02(-7.10%)
Sep 29, 2015 0.3580 0.3877 0.3278 0.3337 135,512 -0.02(-5.92%)
Sep 28, 2015 0.3670 0.3670 0.3479 0.3547 50,332 -0.00(-0.81%)
Sep 25, 2015 0.3900 0.3900 0.3575 0.3576 80,894 -0.01(-2.03%)
Sep 24, 2015 0.3801 0.3901 0.3601 0.3650 35,203 -0.02(-4.38%)
Sep 23, 2015 0.3900 0.4100 0.3817 0.3817 86,737 +0.00(+0.00%)
Sep 22, 2015 0.3796 0.3994 0.3760 0.3817 134,372 -0.01(-2.20%)
Sep 21, 2015 0.3950 0.4040 0.3900 0.3903 28,631 -0.00(-1.19%)
Sep 18, 2015 0.3950 0.4375 0.3950 0.3950 80,962 +0.00(+0.33%)
Sep 17, 2015 0.4050 0.4050 0.3937 0.3937 14,783 -0.01(-2.79%)
Sep 16, 2015 0.3918 0.4120 0.3918 0.4050 48,363 -0.00(-1.10%)
Sep 15, 2015 0.4123 0.4300 0.3760 0.4095 161,875 -0.00(-0.68%)
Sep 14, 2015 0.4800 0.4800 0.4000 0.4123 115,899 -0.01(-3.37%)
Sep 11, 2015 0.4198 0.4267 0.3900 0.4267 75,646 +0.01(+1.64%)
Sep 10, 2015 0.4100 0.4209 0.3905 0.4198 56,644 +0.01(+2.39%)
Sep 09, 2015 0.4100 0.4100 0.3900 0.4100 109,560 +0.01(+2.89%)
Sep 08, 2015 0.3900 0.4050 0.3780 0.3985 33,426 +0.00(+0.05%)
Sep 04, 2015 0.3900 0.3983 0.3983 0.3983 100,100 +0.01(+2.13%)
Sep 03, 2015 0.3725 0.4100 0.3701 0.3900 36,591 +0.01(+2.63%)
Sep 02, 2015 0.4300 0.4300 0.3650 0.3800 105,568 -0.02(-5.00%)
Sep 01, 2015 0.4288 0.4980 0.3970 0.4000 346,360 -0.10(-20.00%)
Aug 31, 2015 0.3340 0.4770 0.3200 0.5000 285,987 +0.15(+42.21%)
Aug 28, 2015 0.3300 0.3516 0.3229 0.3516 220,808 +0.03(+7.85%)
Aug 27, 2015 0.3086 0.3286 0.3000 0.3260 135,104 +0.03(+8.67%)
Aug 26, 2015 0.3000 0.3200 0.2900 0.3000 111,010 -0.01(-2.91%)
Aug 25, 2015 0.3000 0.3100 0.3000 0.3090 29,702 +0.01(+3.00%)
Aug 24, 2015 0.3200 0.3279 0.2900 0.3000 79,368 -0.01(-2.72%)
Aug 21, 2015 0.3300 0.3300 0.3012 0.3084 65,785 -0.02(-6.20%)
Aug 20, 2015 0.3022 0.3300 0.3021 0.3288 91,345 +0.02(+6.06%)
Aug 19, 2015 0.3232 0.3380 0.3037 0.3100 40,316 -0.01(-4.02%)
Aug 18, 2015 0.3065 0.3265 0.3065 0.3230 52,914 +0.01(+4.19%)
Aug 17, 2015 0.3220 0.3450 0.3100 0.3100 181,590 -0.00(-0.42%)
Aug 14, 2015 0.3100 0.3270 0.3026 0.3113 79,134 +0.01(+3.28%)
Aug 13, 2015 0.3287 0.3287 0.3010 0.3014 98,346 -0.02(-7.29%)
Aug 12, 2015 0.3200 0.3300 0.3010 0.3251 121,965 -0.02(-5.77%)
Aug 11, 2015 0.3500 0.3500 0.2902 0.3450 445,463 -0.01(-1.43%)
Aug 10, 2015 0.3320 0.3500 0.3100 0.3500 85,802 +0.02(+6.06%)
Aug 07, 2015 0.3050 0.3300 0.3050 0.3300 50,951 +0.02(+6.83%)
Aug 06, 2015 0.3100 0.3230 0.3050 0.3089 49,290 -0.00(-0.39%)
Aug 05, 2015 0.3440 0.3440 0.3100 0.3101 29,380 -0.03(-9.06%)
Aug 04, 2015 0.3180 0.3430 0.3180 0.3410 29,583 +0.02(+4.92%)
Aug 03, 2015 0.3290 0.3380 0.3100 0.3250 22,154 +0.01(+2.36%)
Jul 31, 2015 0.3300 0.3460 0.3060 0.3175 41,536 -0.02(-6.62%)
Jul 30, 2015 0.3300 0.3400 0.3250 0.3400 10,418 +0.01(+2.32%)
Jul 29, 2015 0.3020 0.3380 0.3000 0.3323 27,118 +0.04(+14.59%)
Jul 28, 2015 0.3150 0.3273 0.2900 0.2900 22,465 -0.03(-8.02%)
Jul 27, 2015 0.3350 0.3380 0.3100 0.3153 64,349 -0.01(-4.45%)
Jul 24, 2015 0.3100 0.3300 0.3090 0.3300 37,964 +0.03(+8.20%)
Jul 23, 2015 0.3100 0.3100 0.2820 0.3050 260,298 -0.01(-4.11%)
Jul 22, 2015 0.3100 0.3250 0.3025 0.3181 79,810 -0.02(-5.89%)
Jul 21, 2015 0.3230 0.3380 0.3110 0.3380 32,819 +0.01(+3.33%)
Jul 20, 2015 0.3480 0.3539 0.3200 0.3271 143,446 -0.02(-6.01%)
Jul 17, 2015 0.3270 0.3500 0.3100 0.3480 92,916 +0.03(+8.75%)
Jul 16, 2015 0.3261 0.3590 0.3200 0.3200 132,724 -0.01(-2.47%)
Jul 15, 2015 0.3420 0.3600 0.3244 0.3281 60,162 -0.01(-3.50%)
Jul 14, 2015 0.3460 0.3649 0.3400 0.3400 50,712 -0.01(-3.76%)
Jul 13, 2015 0.3500 0.3687 0.3350 0.3533 35,559 -0.00(-0.39%)
Jul 10, 2015 0.3505 0.3570 0.3300 0.3547 36,985 -0.01(-1.47%)
Jul 09, 2015 0.3585 0.3611 0.3385 0.3600 98,434 +0.01(+1.54%)
Jul 08, 2015 0.3310 0.3600 0.3300 0.3545 71,101 +0.01(+4.25%)
Jul 07, 2015 0.3300 0.3500 0.3200 0.3401 47,617 +0.02(+5.00%)
Jul 06, 2015 0.3200 0.3356 0.3200 0.3239 52,269 -0.01(-1.85%)
Jul 02, 2015 0.3600 0.3300 0.3300 0.3300 69,300 -0.03(-8.38%)
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.