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

Northern Dynasty Minerals (NY: NAK )

0.2970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2012 2.750 2.830 2.620 2.630 365,753 -0.07(-2.59%)
May 30, 2012 2.700 2.760 2.560 2.700 748,170 +0.01(+0.37%)
May 29, 2012 2.540 2.800 2.520 2.690 420,385 +0.21(+8.47%)
May 25, 2012 2.470 2.500 2.330 2.480 478,362 +0.02(+0.81%)
May 24, 2012 2.620 2.670 2.360 2.460 586,784 -0.01(-0.40%)
May 23, 2012 2.490 2.620 2.250 2.470 827,576 -0.09(-3.52%)
May 22, 2012 3.820 3.820 2.530 2.560 1,807,163 -1.26(-32.98%)
May 21, 2012 3.880 3.940 3.730 3.820 195,400 -0.04(-1.04%)
May 18, 2012 4.230 4.310 3.800 3.860 362,774 -0.27(-6.54%)
May 17, 2012 3.890 4.170 3.760 4.130 427,867 +0.34(+8.97%)
May 16, 2012 3.860 3.950 3.750 3.790 305,842 -0.11(-2.82%)
May 15, 2012 4.170 4.190 3.840 3.900 437,468 -0.22(-5.34%)
May 14, 2012 4.130 4.250 4.010 4.120 227,160 -0.14(-3.29%)
May 11, 2012 4.280 4.350 4.190 4.260 136,539 -0.10(-2.29%)
May 10, 2012 4.560 4.680 4.320 4.360 248,476 -0.16(-3.54%)
May 09, 2012 4.520 4.720 4.400 4.520 225,497 -0.13(-2.80%)
May 08, 2012 4.850 4.850 4.510 4.650 303,417 -0.26(-5.30%)
May 07, 2012 5.040 5.050 4.850 4.910 180,624 -0.18(-3.54%)
May 04, 2012 5.100 5.150 5.000 5.090 144,189 -0.07(-1.36%)
May 03, 2012 5.400 5.430 5.110 5.160 154,634 -0.27(-4.97%)
May 02, 2012 5.680 5.680 5.410 5.430 137,716 -0.24(-4.23%)
May 01, 2012 5.650 5.869 5.643 5.670 133,689 +0.03(+0.53%)
Apr 30, 2012 5.460 5.640 5.310 5.640 226,058 +0.19(+3.49%)
Apr 27, 2012 5.610 5.710 5.390 5.450 222,659 -0.10(-1.80%)
Apr 26, 2012 5.480 5.560 5.380 5.550 76,837 +0.09(+1.65%)
Apr 25, 2012 5.480 5.590 5.360 5.460 187,997 -0.01(-0.18%)
Apr 24, 2012 5.700 5.700 5.420 5.470 268,106 -0.21(-3.70%)
Apr 23, 2012 5.650 5.740 5.610 5.680 62,035 -0.12(-2.07%)
Apr 20, 2012 5.660 5.870 5.610 5.800 127,400 +0.14(+2.47%)
Apr 19, 2012 5.600 5.720 5.530 5.660 91,756 +0.10(+1.80%)
Apr 18, 2012 5.750 5.800 5.370 5.560 240,345 -0.22(-3.81%)
Apr 17, 2012 5.790 5.810 5.570 5.780 142,492 +0.01(+0.17%)
Apr 16, 2012 5.880 6.030 5.770 5.770 94,861 -0.25(-4.15%)
Apr 13, 2012 5.960 6.020 5.830 6.020 73,999 +0.02(+0.33%)
Apr 12, 2012 5.890 6.060 5.890 6.000 95,045 +0.14(+2.39%)
Apr 11, 2012 5.930 5.970 5.820 5.860 101,010 -0.03(-0.51%)
Apr 10, 2012 5.850 5.910 5.760 5.890 73,683 +0.07(+1.20%)
Apr 09, 2012 5.880 6.040 5.790 5.820 66,610 -0.22(-3.64%)
Apr 05, 2012 5.940 6.140 5.900 6.040 159,422 +0.12(+2.03%)
Apr 04, 2012 5.890 5.940 5.770 5.920 136,320 -0.05(-0.84%)
Apr 03, 2012 5.980 6.030 5.920 5.970 120,283 -0.02(-0.33%)
Apr 02, 2012 6.100 6.170 5.960 5.990 112,253 -0.09(-1.48%)
Mar 30, 2012 6.000 6.169 5.860 6.080 237,955 +0.12(+2.01%)
Mar 29, 2012 5.950 6.000 5.800 5.960 90,739 -0.03(-0.50%)
Mar 28, 2012 6.170 6.170 5.930 5.990 147,357 -0.17(-2.76%)
Mar 27, 2012 6.110 6.190 6.070 6.160 135,589 +0.13(+2.16%)
Mar 26, 2012 6.090 6.200 6.010 6.030 101,266 +0.04(+0.67%)
Mar 23, 2012 5.830 6.040 5.770 5.990 103,180 +0.19(+3.28%)
Mar 22, 2012 5.890 5.910 5.780 5.800 131,210 -0.24(-3.97%)
Mar 21, 2012 6.030 6.110 5.940 6.040 98,689 +0.04(+0.67%)
Mar 20, 2012 5.990 6.000 5.850 6.000 117,399 -0.05(-0.83%)
Mar 19, 2012 5.960 6.130 5.950 6.050 139,294 +0.05(+0.83%)
Mar 16, 2012 5.830 6.000 5.750 6.000 175,903 +0.11(+1.87%)
Mar 15, 2012 5.940 6.010 5.700 5.890 200,812 +0.02(+0.34%)
Mar 14, 2012 6.000 6.070 5.730 5.870 228,268 -0.13(-2.17%)
Mar 13, 2012 6.080 6.150 6.000 6.000 121,974 -0.06(-0.99%)
Mar 12, 2012 6.170 6.230 5.980 6.060 96,468 -0.13(-2.10%)
Mar 09, 2012 6.020 6.240 6.000 6.190 164,443 +0.11(+1.81%)
Mar 08, 2012 6.300 6.300 6.050 6.080 156,647 -0.01(-0.16%)
Mar 07, 2012 6.080 6.160 6.000 6.090 139,743 +0.06(+1.00%)
Mar 06, 2012 6.170 6.220 5.960 6.030 377,533 -0.38(-5.93%)
Mar 05, 2012 6.710 6.780 6.400 6.410 156,230 -0.34(-5.04%)
Mar 02, 2012 6.930 6.930 6.660 6.750 172,243 -0.16(-2.32%)
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.