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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2012 6.910 7.130 6.860 6.910 92,404 +0.00(+0.00%)
Feb 29, 2012 6.960 7.270 6.830 6.910 202,084 -0.03(-0.43%)
Feb 28, 2012 6.990 7.090 6.820 6.940 202,811 +0.00(+0.00%)
Feb 27, 2012 7.150 7.180 6.800 6.940 235,681 -0.28(-3.88%)
Feb 24, 2012 7.180 7.370 7.173 7.220 119,482 +0.01(+0.14%)
Feb 23, 2012 7.300 7.500 7.190 7.210 161,679 -0.07(-0.96%)
Feb 22, 2012 7.400 7.420 7.060 7.280 307,054 -0.16(-2.15%)
Feb 21, 2012 7.400 7.490 7.210 7.440 256,717 +0.13(+1.78%)
Feb 17, 2012 7.520 7.610 7.150 7.310 196,443 -0.13(-1.75%)
Feb 16, 2012 7.360 7.670 7.240 7.440 118,327 +0.00(+0.00%)
Feb 15, 2012 7.400 7.610 7.340 7.440 117,184 +0.11(+1.50%)
Feb 14, 2012 7.380 7.480 7.100 7.330 149,999 -0.10(-1.35%)
Feb 13, 2012 7.430 7.550 7.380 7.430 86,424 +0.02(+0.27%)
Feb 10, 2012 7.420 7.430 7.300 7.410 130,201 -0.13(-1.72%)
Feb 09, 2012 7.500 7.690 7.460 7.540 141,738 +0.03(+0.40%)
Feb 08, 2012 7.430 7.610 7.300 7.510 238,239 +0.12(+1.62%)
Feb 07, 2012 7.610 7.667 7.320 7.390 167,767 -0.26(-3.40%)
Feb 06, 2012 7.670 7.730 7.520 7.650 138,770 -0.11(-1.42%)
Feb 03, 2012 8.070 8.190 7.690 7.760 361,200 -0.24(-3.00%)
Feb 02, 2012 7.620 8.100 7.600 8.000 306,913 +0.33(+4.30%)
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.