Northern Dynasty Minerals (NY: NAK )

0.4220 USD -0.0280 (-6.22%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.63 11.95 11.63 11.74 192,900 +0.22(+1.91%)
Jun 28, 2007 11.32 11.64 11.31 11.52 190,300 +0.28(+2.49%)
Jun 27, 2007 10.85 11.30 10.70 11.24 293,600 +0.40(+3.69%)
Jun 26, 2007 11.51 11.57 10.82 10.84 474,400 -0.78(-6.71%)
Jun 25, 2007 11.74 11.86 11.61 11.62 196,100 -0.25(-2.11%)
Jun 22, 2007 12.16 12.17 11.73 11.87 171,100 -0.16(-1.33%)
Jun 21, 2007 12.10 12.25 11.85 12.03 161,500 -0.18(-1.47%)
Jun 20, 2007 12.29 12.49 12.05 12.21 117,700 -0.13(-1.05%)
Jun 19, 2007 12.29 12.36 12.20 12.34 149,900 +0.06(+0.49%)
Jun 18, 2007 12.45 12.45 12.18 12.28 176,600 -0.03(-0.24%)
Jun 15, 2007 12.19 12.35 12.11 12.31 158,400 +0.06(+0.49%)
Jun 14, 2007 12.06 12.35 12.05 12.25 241,900 +0.13(+1.07%)
Jun 13, 2007 11.76 12.23 11.72 12.12 413,200 +0.36(+3.06%)
Jun 12, 2007 12.21 12.35 11.71 11.76 544,600 -0.74(-5.90%)
Jun 11, 2007 12.80 12.87 12.48 12.50 297,250 -0.21(-1.68%)
Jun 08, 2007 12.51 12.95 12.51 12.71 338,098 -0.24(-1.85%)
Jun 07, 2007 13.19 13.40 12.40 12.95 664,100 -0.34(-2.56%)
Jun 06, 2007 13.31 13.55 13.09 13.29 366,700 -0.09(-0.67%)
Jun 05, 2007 13.58 13.59 13.17 13.38 335,200 -0.20(-1.47%)
Jun 04, 2007 13.29 13.60 13.15 13.58 445,300 +0.34(+2.57%)
Jun 01, 2007 12.95 13.24 12.80 13.24 653,100 +0.49(+3.84%)
May 31, 2007 12.32 13.06 12.28 12.75 754,700 +0.62(+5.11%)
May 30, 2007 12.00 12.13 11.85 12.13 302,700 +0.05(+0.41%)
May 29, 2007 12.08 12.19 12.05 12.08 261,800 +0.08(+0.67%)
May 25, 2007 11.95 12.08 11.90 12.00 268,500 +0.20(+1.69%)
May 24, 2007 12.21 12.27 11.76 11.80 457,200 -0.39(-3.20%)
May 23, 2007 11.73 12.34 11.70 12.19 932,100 +0.51(+4.37%)
May 22, 2007 12.11 12.11 11.62 11.68 582,600 -0.62(-5.04%)
May 21, 2007 12.00 12.40 11.82 12.30 209,900 +0.29(+2.41%)
May 18, 2007 11.90 12.08 11.82 12.01 402,100 +0.35(+3.00%)
May 17, 2007 11.58 11.83 11.25 11.66 438,400 -0.04(-0.34%)
May 16, 2007 12.01 12.15 11.65 11.70 393,200 -0.42(-3.47%)
May 15, 2007 12.18 12.27 12.08 12.12 218,000 -0.17(-1.38%)
May 14, 2007 12.46 12.48 12.05 12.29 258,800 +0.06(+0.49%)
May 11, 2007 12.36 12.38 12.08 12.23 492,600 -0.12(-0.97%)
May 10, 2007 12.54 12.59 12.26 12.35 350,600 -0.32(-2.53%)
May 09, 2007 12.40 12.69 12.36 12.67 306,200 +0.21(+1.69%)
May 08, 2007 12.57 12.60 12.40 12.46 184,200 -0.12(-0.95%)
May 07, 2007 12.54 12.73 12.50 12.58 627,900 +0.13(+1.04%)
May 04, 2007 12.38 12.55 12.38 12.45 332,900 +0.07(+0.57%)
May 03, 2007 12.27 12.42 12.15 12.38 432,400 +0.17(+1.39%)
May 02, 2007 11.79 12.25 11.75 12.21 293,000 +0.36(+3.04%)
May 01, 2007 12.25 12.28 11.71 11.85 321,700 -0.38(-3.11%)
Apr 30, 2007 12.10 12.36 12.05 12.23 412,900 +0.13(+1.08%)
Apr 27, 2007 11.76 12.11 11.76 12.10 309,600 +0.22(+1.85%)
Apr 26, 2007 11.80 12.00 11.64 11.88 503,700 -0.12(-1.00%)
Apr 25, 2007 12.01 12.20 11.95 12.00 288,700 -0.05(-0.41%)
Apr 24, 2007 12.48 12.48 11.86 12.05 456,100 -0.29(-2.35%)
Apr 23, 2007 12.26 12.45 12.25 12.34 369,400 +0.01(+0.08%)
Apr 20, 2007 12.22 12.55 12.15 12.33 552,200 +0.43(+3.61%)
Apr 19, 2007 12.17 12.26 11.85 11.90 668,200 -0.39(-3.17%)
Apr 18, 2007 12.10 12.29 11.83 12.29 788,100 +0.19(+1.57%)
Apr 17, 2007 11.98 12.34 11.85 12.10 673,500 +0.12(+1.00%)
Apr 16, 2007 11.49 12.25 11.49 11.98 1,181,900 +0.56(+4.90%)
Apr 13, 2007 10.90 11.43 10.90 11.42 720,400 +0.59(+5.45%)
Apr 12, 2007 10.48 10.83 10.47 10.83 384,000 +0.32(+3.04%)
Apr 11, 2007 10.80 10.84 10.25 10.51 357,100 -0.18(-1.68%)
Apr 10, 2007 10.88 10.94 10.66 10.69 278,000 -0.03(-0.28%)
Apr 09, 2007 10.99 11.03 10.60 10.72 481,100 -0.36(-3.25%)
Apr 05, 2007 11.09 11.23 11.03 11.08 260,600 -0.01(-0.09%)
Apr 04, 2007 11.00 11.29 11.00 11.09 342,400 +0.13(+1.19%)
Apr 03, 2007 11.13 11.28 10.94 10.96 335,600 -0.17(-1.53%)
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.