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

Northern Dynasty Minerals (NY: NAK )

0.2803 -0.0097 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 31, 2005 3.800 3.930 3.770 3.920 86,600 +0.02(+0.51%)
May 27, 2005 3.800 3.900 3.800 3.900 44,700 +0.10(+2.63%)
May 26, 2005 3.880 3.910 3.700 3.800 30,200 -0.04(-1.04%)
May 25, 2005 3.910 3.910 3.700 3.840 64,400 -0.05(-1.29%)
May 24, 2005 3.500 3.890 3.500 3.890 159,700 +0.20(+5.42%)
May 23, 2005 3.700 3.750 3.650 3.690 17,400 +0.05(+1.37%)
May 20, 2005 3.650 3.650 3.500 3.640 92,300 -0.10(-2.67%)
May 19, 2005 3.840 3.840 3.670 3.740 47,100 -0.10(-2.60%)
May 18, 2005 3.890 3.890 3.750 3.840 42,500 -0.05(-1.29%)
May 17, 2005 3.720 3.970 3.700 3.890 66,800 +0.20(+5.42%)
May 16, 2005 3.770 3.770 3.550 3.690 143,700 -0.09(-2.38%)
May 13, 2005 3.900 3.900 3.770 3.780 84,900 -0.12(-3.08%)
May 12, 2005 4.010 4.010 3.900 3.900 85,800 -0.11(-2.74%)
May 11, 2005 4.000 4.050 3.980 4.010 37,500 +0.02(+0.50%)
May 10, 2005 4.050 4.060 3.990 3.990 16,800 -0.02(-0.50%)
May 09, 2005 4.160 4.160 4.010 4.010 50,500 -0.02(-0.50%)
May 06, 2005 4.150 4.150 3.980 4.030 54,900 -0.10(-2.42%)
May 05, 2005 4.210 4.210 4.060 4.130 60,000 -0.04(-0.96%)
May 04, 2005 4.120 4.220 4.100 4.170 75,900 +0.10(+2.46%)
May 03, 2005 4.000 4.070 3.900 4.070 40,500 +0.05(+1.24%)
May 02, 2005 4.150 4.180 3.950 4.020 89,700 -0.20(-4.74%)
Apr 29, 2005 4.200 4.300 4.140 4.220 38,200 -0.01(-0.24%)
Apr 28, 2005 4.350 4.350 4.200 4.230 59,200 -0.10(-2.31%)
Apr 27, 2005 4.390 4.400 4.220 4.330 93,900 -0.05(-1.14%)
Apr 26, 2005 4.350 4.450 4.350 4.380 56,000 -0.02(-0.45%)
Apr 25, 2005 4.410 4.500 4.270 4.400 59,800 +0.00(+0.00%)
Apr 22, 2005 4.600 4.630 4.300 4.400 18,000 -0.13(-2.87%)
Apr 21, 2005 4.490 4.540 4.480 4.530 62,700 +0.01(+0.22%)
Apr 20, 2005 4.550 4.570 4.480 4.520 95,900 +0.01(+0.22%)
Apr 19, 2005 4.290 4.640 4.290 4.510 112,900 +0.32(+7.64%)
Apr 18, 2005 4.000 4.200 3.950 4.190 77,400 +0.29(+7.44%)
Apr 15, 2005 3.750 4.100 3.750 3.900 52,800 +0.12(+3.17%)
Apr 14, 2005 3.910 3.950 3.700 3.780 99,300 -0.21(-5.26%)
Apr 13, 2005 4.020 4.130 3.940 3.990 73,800 -0.13(-3.16%)
Apr 12, 2005 4.250 4.290 4.050 4.120 53,000 -0.14(-3.29%)
Apr 11, 2005 4.190 4.410 4.190 4.260 23,700 +0.07(+1.67%)
Apr 08, 2005 4.160 4.350 4.160 4.190 28,600 -0.02(-0.48%)
Apr 07, 2005 4.420 4.420 4.160 4.210 56,200 -0.21(-4.75%)
Apr 06, 2005 4.390 4.450 4.260 4.420 23,100 +0.07(+1.61%)
Apr 05, 2005 4.270 4.400 4.260 4.350 50,100 +0.04(+0.93%)
Apr 04, 2005 4.360 4.410 4.260 4.310 67,600 -0.13(-2.93%)
Apr 01, 2005 4.500 4.500 4.380 4.440 15,300 -0.06(-1.33%)
Mar 31, 2005 4.400 4.500 4.370 4.500 65,900 +0.13(+2.97%)
Mar 30, 2005 4.420 4.500 4.320 4.370 67,800 -0.15(-3.32%)
Mar 29, 2005 4.500 4.520 4.450 4.520 119,400 +0.11(+2.49%)
Mar 28, 2005 4.630 4.640 4.190 4.410 125,300 -0.23(-4.96%)
Mar 24, 2005 4.850 4.850 4.600 4.640 92,400 -0.18(-3.73%)
Mar 23, 2005 4.670 4.870 4.660 4.820 114,700 -0.07(-1.43%)
Mar 22, 2005 4.810 5.000 4.750 4.890 173,200 +0.02(+0.41%)
Mar 21, 2005 5.000 5.000 4.850 4.870 167,300 -0.20(-3.94%)
Mar 18, 2005 5.010 5.140 4.900 5.070 207,800 +0.04(+0.80%)
Mar 17, 2005 5.140 5.140 4.890 5.030 132,200 -0.15(-2.90%)
Mar 16, 2005 5.300 5.300 4.900 5.180 190,400 -0.11(-2.08%)
Mar 15, 2005 5.500 5.570 5.150 5.290 131,000 -0.16(-2.94%)
Mar 14, 2005 5.440 5.680 5.320 5.450 272,400 +0.01(+0.18%)
Mar 11, 2005 5.300 5.440 5.160 5.440 147,000 +0.13(+2.45%)
Mar 10, 2005 5.400 5.450 5.100 5.310 154,100 -0.02(-0.38%)
Mar 09, 2005 5.100 5.440 5.010 5.330 262,800 +0.23(+4.51%)
Mar 08, 2005 5.450 5.500 4.850 5.100 354,600 -0.37(-6.76%)
Mar 07, 2005 6.000 6.240 5.300 5.470 858,300 +0.07(+1.30%)
Mar 04, 2005 4.200 5.400 4.110 5.400 456,100 +1.33(+32.68%)
Mar 03, 2005 4.030 4.070 4.000 4.070 119,700 +0.04(+0.99%)
Mar 02, 2005 4.020 4.050 3.990 4.030 92,400 -0.01(-0.25%)
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.