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

Northern Dynasty Minerals (NY: NAK )

0.2980 -0.0055 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2006 7.850 8.580 7.850 8.580 302,900 +0.71(+9.02%)
Nov 29, 2006 7.750 7.950 7.750 7.870 109,600 -0.02(-0.25%)
Nov 28, 2006 7.840 8.000 7.790 7.890 148,900 -0.02(-0.25%)
Nov 27, 2006 7.680 8.060 7.600 7.910 219,800 +0.30(+3.94%)
Nov 24, 2006 7.510 7.700 7.340 7.610 113,400 +0.16(+2.15%)
Nov 22, 2006 7.400 7.700 7.360 7.450 123,100 +0.03(+0.46%)
Nov 21, 2006 7.500 7.510 7.410 7.416 117,000 +0.06(+0.76%)
Nov 20, 2006 7.340 7.490 7.300 7.360 137,800 +0.04(+0.55%)
Nov 17, 2006 7.410 7.510 7.280 7.320 151,900 -0.21(-2.79%)
Nov 16, 2006 7.270 7.800 7.210 7.530 241,400 +0.16(+2.17%)
Nov 15, 2006 7.120 7.370 7.060 7.370 169,100 +0.27(+3.80%)
Nov 14, 2006 7.110 7.140 7.020 7.100 93,600 +0.00(+0.00%)
Nov 13, 2006 7.210 7.240 7.010 7.100 138,400 -0.04(-0.56%)
Nov 10, 2006 6.800 7.240 6.730 7.140 313,500 +0.37(+5.47%)
Nov 09, 2006 6.870 6.990 6.750 6.770 232,500 +0.11(+1.65%)
Nov 08, 2006 6.460 6.730 6.450 6.660 133,400 +0.11(+1.68%)
Nov 07, 2006 6.800 6.980 6.450 6.550 163,400 -0.26(-3.82%)
Nov 06, 2006 6.900 6.950 6.790 6.810 112,700 +0.04(+0.59%)
Nov 03, 2006 6.410 7.090 6.410 6.770 200,300 +0.32(+4.96%)
Nov 02, 2006 6.150 6.500 6.100 6.450 307,600 +0.30(+4.88%)
Nov 01, 2006 6.340 6.500 5.940 6.150 253,300 -0.19(-3.00%)
Oct 31, 2006 6.400 6.400 6.210 6.340 111,700 -0.04(-0.63%)
Oct 30, 2006 6.410 6.540 6.340 6.380 172,000 -0.03(-0.47%)
Oct 27, 2006 6.450 6.490 6.410 6.410 46,400 -0.04(-0.62%)
Oct 26, 2006 6.480 6.490 6.410 6.450 57,000 +0.03(+0.47%)
Oct 25, 2006 6.370 6.460 6.340 6.420 60,000 +0.05(+0.78%)
Oct 24, 2006 6.490 6.530 6.340 6.370 53,100 -0.11(-1.70%)
Oct 23, 2006 6.350 6.530 6.320 6.480 61,400 +0.01(+0.15%)
Oct 20, 2006 6.600 6.610 6.460 6.470 85,700 -0.08(-1.22%)
Oct 19, 2006 6.340 6.600 6.240 6.550 124,500 +0.24(+3.80%)
Oct 18, 2006 6.300 6.420 6.260 6.310 68,200 +0.03(+0.48%)
Oct 17, 2006 6.400 6.400 6.190 6.280 58,600 -0.10(-1.57%)
Oct 16, 2006 6.450 6.480 6.360 6.380 48,200 +0.03(+0.47%)
Oct 13, 2006 6.420 6.500 6.250 6.350 151,900 +0.09(+1.44%)
Oct 12, 2006 6.200 6.270 6.070 6.260 136,000 +0.13(+2.12%)
Oct 11, 2006 6.090 6.180 5.980 6.130 50,300 +0.10(+1.66%)
Oct 10, 2006 6.000 6.120 5.900 6.030 55,500 -0.07(-1.15%)
Oct 09, 2006 6.340 6.350 6.100 6.100 58,100 -0.04(-0.65%)
Oct 06, 2006 6.150 6.240 6.010 6.140 69,700 -0.10(-1.60%)
Oct 05, 2006 5.730 6.300 5.730 6.240 217,500 +0.55(+9.67%)
Oct 04, 2006 5.970 5.990 5.560 5.690 248,900 -0.11(-1.90%)
Oct 03, 2006 6.240 6.260 5.800 5.800 282,700 -0.55(-8.66%)
Oct 02, 2006 6.540 6.850 6.250 6.350 132,100 -0.26(-3.93%)
Sep 29, 2006 6.550 6.630 6.500 6.610 96,000 +0.05(+0.76%)
Sep 28, 2006 6.670 6.670 6.500 6.560 138,300 +0.01(+0.15%)
Sep 27, 2006 6.380 6.600 6.310 6.550 138,700 +0.30(+4.80%)
Sep 26, 2006 5.920 6.280 5.920 6.250 150,600 +0.29(+4.87%)
Sep 25, 2006 6.370 6.500 5.760 5.960 400,900 -0.41(-6.44%)
Sep 22, 2006 6.560 6.580 6.320 6.370 128,500 -0.13(-2.00%)
Sep 21, 2006 6.520 6.640 6.370 6.500 183,100 -0.04(-0.61%)
Sep 20, 2006 6.960 6.960 6.520 6.540 163,900 -0.35(-5.08%)
Sep 19, 2006 7.160 7.160 6.890 6.890 138,300 -0.18(-2.55%)
Sep 18, 2006 7.080 7.140 6.770 7.070 103,000 +0.18(+2.61%)
Sep 15, 2006 6.950 6.950 6.550 6.890 297,800 +0.09(+1.32%)
Sep 14, 2006 7.040 7.170 6.800 6.800 197,100 -0.25(-3.55%)
Sep 13, 2006 7.070 7.200 7.040 7.050 161,200 +0.06(+0.86%)
Sep 12, 2006 7.140 7.300 6.710 6.990 419,400 -0.15(-2.10%)
Sep 11, 2006 7.570 7.600 7.100 7.140 445,400 -0.67(-8.58%)
Sep 08, 2006 8.020 8.030 7.800 7.810 142,800 -0.28(-3.46%)
Sep 07, 2006 8.330 8.330 8.000 8.090 164,700 -0.30(-3.58%)
Sep 06, 2006 8.520 8.620 8.390 8.390 118,700 -0.15(-1.76%)
Sep 05, 2006 8.440 8.610 8.440 8.540 177,500 +0.04(+0.47%)
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.