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

Northern Dynasty Minerals (NY: NAK )

0.2923 +0.0023 (+0.79%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 29, 2005 4.200 4.300 4.140 4.220 38,200 -0.01(-0.24%)
Apr 28, 2005 4.350 4.350 4.200 4.230 59,200 -0.10(-2.31%)
Apr 27, 2005 4.390 4.400 4.220 4.330 93,900 -0.05(-1.14%)
Apr 26, 2005 4.350 4.450 4.350 4.380 56,000 -0.02(-0.45%)
Apr 25, 2005 4.410 4.500 4.270 4.400 59,800 +0.00(+0.00%)
Apr 22, 2005 4.600 4.630 4.300 4.400 18,000 -0.13(-2.87%)
Apr 21, 2005 4.490 4.540 4.480 4.530 62,700 +0.01(+0.22%)
Apr 20, 2005 4.550 4.570 4.480 4.520 95,900 +0.01(+0.22%)
Apr 19, 2005 4.290 4.640 4.290 4.510 112,900 +0.32(+7.64%)
Apr 18, 2005 4.000 4.200 3.950 4.190 77,400 +0.29(+7.44%)
Apr 15, 2005 3.750 4.100 3.750 3.900 52,800 +0.12(+3.17%)
Apr 14, 2005 3.910 3.950 3.700 3.780 99,300 -0.21(-5.26%)
Apr 13, 2005 4.020 4.130 3.940 3.990 73,800 -0.13(-3.16%)
Apr 12, 2005 4.250 4.290 4.050 4.120 53,000 -0.14(-3.29%)
Apr 11, 2005 4.190 4.410 4.190 4.260 23,700 +0.07(+1.67%)
Apr 08, 2005 4.160 4.350 4.160 4.190 28,600 -0.02(-0.48%)
Apr 07, 2005 4.420 4.420 4.160 4.210 56,200 -0.21(-4.75%)
Apr 06, 2005 4.390 4.450 4.260 4.420 23,100 +0.07(+1.61%)
Apr 05, 2005 4.270 4.400 4.260 4.350 50,100 +0.04(+0.93%)
Apr 04, 2005 4.360 4.410 4.260 4.310 67,600 -0.13(-2.93%)
Apr 01, 2005 4.500 4.500 4.380 4.440 15,300 -0.06(-1.33%)
Mar 31, 2005 4.400 4.500 4.370 4.500 65,900 +0.13(+2.97%)
Mar 30, 2005 4.420 4.500 4.320 4.370 67,800 -0.15(-3.32%)
Mar 29, 2005 4.500 4.520 4.450 4.520 119,400 +0.11(+2.49%)
Mar 28, 2005 4.630 4.640 4.190 4.410 125,300 -0.23(-4.96%)
Mar 24, 2005 4.850 4.850 4.600 4.640 92,400 -0.18(-3.73%)
Mar 23, 2005 4.670 4.870 4.660 4.820 114,700 -0.07(-1.43%)
Mar 22, 2005 4.810 5.000 4.750 4.890 173,200 +0.02(+0.41%)
Mar 21, 2005 5.000 5.000 4.850 4.870 167,300 -0.20(-3.94%)
Mar 18, 2005 5.010 5.140 4.900 5.070 207,800 +0.04(+0.80%)
Mar 17, 2005 5.140 5.140 4.890 5.030 132,200 -0.15(-2.90%)
Mar 16, 2005 5.300 5.300 4.900 5.180 190,400 -0.11(-2.08%)
Mar 15, 2005 5.500 5.570 5.150 5.290 131,000 -0.16(-2.94%)
Mar 14, 2005 5.440 5.680 5.320 5.450 272,400 +0.01(+0.18%)
Mar 11, 2005 5.300 5.440 5.160 5.440 147,000 +0.13(+2.45%)
Mar 10, 2005 5.400 5.450 5.100 5.310 154,100 -0.02(-0.38%)
Mar 09, 2005 5.100 5.440 5.010 5.330 262,800 +0.23(+4.51%)
Mar 08, 2005 5.450 5.500 4.850 5.100 354,600 -0.37(-6.76%)
Mar 07, 2005 6.000 6.240 5.300 5.470 858,300 +0.07(+1.30%)
Mar 04, 2005 4.200 5.400 4.110 5.400 456,100 +1.33(+32.68%)
Mar 03, 2005 4.030 4.070 4.000 4.070 119,700 +0.04(+0.99%)
Mar 02, 2005 4.020 4.050 3.990 4.030 92,400 -0.01(-0.25%)
Mar 01, 2005 4.040 4.050 3.930 4.040 103,600 +0.03(+0.75%)
Feb 28, 2005 4.070 4.080 4.000 4.010 44,700 +0.10(+2.56%)
Feb 25, 2005 3.890 3.910 3.750 3.910 72,800 +0.03(+0.77%)
Feb 24, 2005 3.910 3.910 3.840 3.880 53,900 -0.10(-2.51%)
Feb 23, 2005 4.080 4.080 3.930 3.980 44,900 -0.07(-1.73%)
Feb 22, 2005 4.170 4.200 4.000 4.050 112,600 -0.07(-1.70%)
Feb 18, 2005 4.120 4.130 4.090 4.120 23,700 +0.02(+0.49%)
Feb 17, 2005 4.190 4.190 4.060 4.100 55,900 -0.01(-0.24%)
Feb 16, 2005 4.200 4.210 4.060 4.110 56,300 -0.09(-2.14%)
Feb 15, 2005 4.290 4.290 4.200 4.200 63,600 -0.06(-1.41%)
Feb 14, 2005 4.120 4.280 4.030 4.260 91,000 +0.24(+5.97%)
Feb 11, 2005 4.120 4.200 3.930 4.020 91,700 +0.00(+0.00%)
Feb 10, 2005 3.790 4.110 3.750 4.020 103,000 +0.26(+6.91%)
Feb 09, 2005 3.700 3.790 3.680 3.760 31,100 +0.08(+2.17%)
Feb 08, 2005 3.800 3.800 3.560 3.680 85,200 -0.10(-2.65%)
Feb 07, 2005 3.900 3.900 3.660 3.780 52,300 -0.11(-2.83%)
Feb 04, 2005 3.900 3.950 3.700 3.890 78,100 -0.09(-2.26%)
Feb 03, 2005 3.880 4.100 3.750 3.980 61,200 +0.07(+1.79%)
Feb 02, 2005 4.050 4.270 3.890 3.910 161,300 -0.07(-1.76%)
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.