Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3170 +0.0070 (+2.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.340 7.450 7.200 7.380 205,641 +0.11(+1.51%)
Sep 29, 2009 7.250 7.350 7.170 7.270 164,019 +0.04(+0.55%)
Sep 28, 2009 7.240 7.350 7.150 7.230 246,922 +0.12(+1.69%)
Sep 25, 2009 6.960 7.230 6.960 7.110 188,279 +0.01(+0.14%)
Sep 24, 2009 7.410 7.480 7.000 7.100 354,646 -0.18(-2.50%)
Sep 23, 2009 7.510 7.620 7.240 7.282 381,017 -0.32(-4.18%)
Sep 22, 2009 7.730 7.730 7.500 7.600 459,640 +0.10(+1.33%)
Sep 21, 2009 6.910 7.520 6.830 7.500 421,794 +0.35(+4.90%)
Sep 18, 2009 6.960 7.220 6.950 7.150 409,909 -0.01(-0.14%)
Sep 17, 2009 7.400 7.400 7.010 7.160 407,343 -0.50(-6.53%)
Sep 16, 2009 7.720 7.750 7.440 7.660 405,371 +0.10(+1.32%)
Sep 15, 2009 7.130 7.610 7.130 7.560 271,037 +0.28(+3.85%)
Sep 14, 2009 7.250 7.300 7.060 7.280 196,271 -0.09(-1.22%)
Sep 11, 2009 7.380 7.660 7.080 7.370 435,966 +0.04(+0.55%)
Sep 10, 2009 7.020 7.330 6.900 7.330 312,979 +0.35(+5.01%)
Sep 09, 2009 7.150 7.250 6.940 6.980 301,859 -0.03(-0.43%)
Sep 08, 2009 7.150 7.200 7.010 7.010 491,168 +0.05(+0.72%)
Sep 04, 2009 6.800 7.000 6.800 6.960 242,256 +0.02(+0.29%)
Sep 03, 2009 6.870 7.050 6.850 6.940 563,683 +0.18(+2.66%)
Sep 02, 2009 6.200 6.800 6.180 6.760 512,474 +0.58(+9.39%)
Sep 01, 2009 6.340 6.480 6.140 6.180 237,451 -0.20(-3.13%)
Aug 31, 2009 6.600 6.680 6.310 6.380 220,848 -0.35(-5.20%)
Aug 28, 2009 6.620 6.860 6.600 6.730 305,973 +0.23(+3.54%)
Aug 27, 2009 6.310 6.500 6.220 6.500 175,614 +0.15(+2.36%)
Aug 26, 2009 6.460 6.510 6.330 6.350 126,525 -0.11(-1.70%)
Aug 25, 2009 6.600 6.680 6.430 6.460 136,908 -0.09(-1.38%)
Aug 24, 2009 6.580 6.730 6.540 6.550 201,656 +0.05(+0.77%)
Aug 21, 2009 6.360 6.600 6.350 6.500 248,179 +0.17(+2.69%)
Aug 20, 2009 6.210 6.340 6.200 6.330 124,914 +0.11(+1.77%)
Aug 19, 2009 6.180 6.270 6.000 6.220 175,841 +0.03(+0.48%)
Aug 18, 2009 6.250 6.250 5.990 6.190 191,995 +0.34(+5.81%)
Aug 17, 2009 6.230 6.230 5.580 5.850 469,959 -0.43(-6.85%)
Aug 14, 2009 6.580 6.680 6.200 6.280 238,203 -0.30(-4.56%)
Aug 13, 2009 6.630 6.740 6.560 6.580 179,060 +0.03(+0.46%)
Aug 12, 2009 6.200 6.660 6.200 6.550 221,121 +0.26(+4.13%)
Aug 11, 2009 6.260 6.300 6.070 6.290 331,981 -0.01(-0.14%)
Aug 10, 2009 6.600 6.620 6.210 6.299 436,800 -0.35(-5.28%)
Aug 07, 2009 6.850 6.930 6.610 6.650 354,428 -0.20(-2.92%)
Aug 06, 2009 7.000 7.020 6.780 6.850 124,557 -0.07(-1.01%)
Aug 05, 2009 7.110 7.160 6.720 6.920 363,731 -0.26(-3.62%)
Aug 04, 2009 7.460 7.460 7.150 7.180 431,692 -0.30(-4.01%)
Aug 03, 2009 7.310 7.700 7.310 7.480 284,973 +0.22(+3.03%)
Jul 31, 2009 6.990 7.310 6.930 7.260 179,294 +0.33(+4.76%)
Jul 30, 2009 6.850 7.050 6.750 6.930 119,844 +0.15(+2.21%)
Jul 29, 2009 6.900 7.070 6.700 6.780 276,087 -0.31(-4.37%)
Jul 28, 2009 7.500 7.500 6.810 7.090 329,729 -0.36(-4.83%)
Jul 27, 2009 7.550 7.600 7.400 7.450 259,159 +0.04(+0.54%)
Jul 24, 2009 7.240 7.410 7.205 7.410 177,996 +0.17(+2.35%)
Jul 23, 2009 7.010 7.360 6.990 7.240 245,447 +0.24(+3.43%)
Jul 22, 2009 7.020 7.050 6.785 7.000 168,910 -0.13(-1.82%)
Jul 21, 2009 7.350 7.350 6.850 7.130 198,726 -0.06(-0.83%)
Jul 20, 2009 7.360 7.460 7.190 7.190 299,590 +0.01(+0.14%)
Jul 17, 2009 7.010 7.180 6.780 7.180 274,048 +0.18(+2.57%)
Jul 16, 2009 6.930 7.050 6.800 7.000 231,826 +0.12(+1.74%)
Jul 15, 2009 6.750 6.940 6.750 6.880 306,388 +0.28(+4.24%)
Jul 14, 2009 6.600 6.720 6.450 6.600 266,157 +0.06(+0.92%)
Jul 13, 2009 6.080 6.540 6.070 6.540 213,396 +0.34(+5.48%)
Jul 10, 2009 6.060 6.290 5.962 6.200 224,096 +0.04(+0.65%)
Jul 09, 2009 5.950 6.300 5.880 6.160 450,570 +0.24(+4.05%)
Jul 08, 2009 6.220 6.320 5.630 5.920 809,594 -0.52(-8.07%)
Jul 07, 2009 6.720 6.780 6.400 6.440 321,309 -0.21(-3.16%)
Jul 06, 2009 6.950 6.990 6.550 6.650 366,719 -0.40(-5.67%)
Jul 02, 2009 7.190 7.190 6.900 7.050 206,009 -0.15(-2.02%)
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.