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 (%)
Oct 31, 2014 0.3700 0.3930 0.3500 0.3845 443,948 -0.00(-1.13%)
Oct 30, 2014 0.3925 0.4092 0.3800 0.3889 59,697 +0.00(+1.28%)
Oct 29, 2014 0.4199 0.4200 0.3800 0.3840 82,314 -0.02(-5.07%)
Oct 28, 2014 0.4200 0.4200 0.3910 0.4045 47,516 -0.01(-1.37%)
Oct 27, 2014 0.4385 0.3918 0.3984 0.4101 47,473 +0.02(+4.67%)
Oct 24, 2014 0.4118 0.4398 0.3910 0.3918 102,888 -0.03(-7.55%)
Oct 23, 2014 0.4400 0.4402 0.4103 0.4238 58,365 -0.01(-1.42%)
Oct 22, 2014 0.4400 0.4500 0.4154 0.4299 31,880 -0.00(-0.07%)
Oct 21, 2014 0.4300 0.4600 0.4300 0.4302 122,257 -0.00(-1.10%)
Oct 20, 2014 0.4400 0.4510 0.4300 0.4350 81,093 +0.00(+0.93%)
Oct 17, 2014 0.4300 0.4520 0.4000 0.4310 94,010 +0.01(+2.67%)
Oct 16, 2014 0.3961 0.4400 0.3951 0.4198 141,019 +0.02(+6.25%)
Oct 15, 2014 0.3700 0.4380 0.3675 0.3951 141,284 +0.03(+7.31%)
Oct 14, 2014 0.3701 0.4049 0.3611 0.3682 115,500 -0.03(-7.95%)
Oct 13, 2014 0.3207 0.4165 0.3207 0.4000 85,964 +0.06(+16.62%)
Oct 10, 2014 0.4100 0.4200 0.3305 0.3430 205,201 -0.06(-14.99%)
Oct 09, 2014 0.4000 0.4080 0.3900 0.4035 120,898 -0.00(-0.42%)
Oct 08, 2014 0.4221 0.4399 0.3997 0.4052 219,729 -0.03(-7.91%)
Oct 07, 2014 0.4899 0.4899 0.4220 0.4400 133,638 -0.05(-9.30%)
Oct 06, 2014 0.4851 0.4851 0.4700 0.4851 33,117 +0.00(+0.23%)
Oct 03, 2014 0.5000 0.5000 0.4620 0.4840 91,288 +0.00(+0.79%)
Oct 02, 2014 0.5400 0.5471 0.4700 0.4802 186,187 -0.04(-7.65%)
Oct 01, 2014 0.5500 0.5900 0.5200 0.5200 110,940 -0.03(-4.88%)
Sep 30, 2014 0.5600 0.5600 0.5300 0.5467 181,608 +0.01(+1.22%)
Sep 29, 2014 0.5421 0.5800 0.5400 0.5401 87,414 -0.05(-8.47%)
Sep 26, 2014 0.6199 0.6300 0.5700 0.5901 169,587 -0.01(-1.67%)
Sep 25, 2014 0.6265 0.6300 0.6000 0.6001 116,451 +0.00(+0.52%)
Sep 24, 2014 0.5501 0.6138 0.5500 0.5970 138,879 +0.03(+5.66%)
Sep 23, 2014 0.5400 0.5770 0.5302 0.5650 195,538 +0.02(+4.63%)
Sep 22, 2014 0.5220 0.5999 0.5220 0.5400 271,436 +0.02(+3.85%)
Sep 19, 2014 0.6100 0.6400 0.5200 0.5200 888,105 -0.10(-15.86%)
Sep 18, 2014 0.6100 0.6400 0.6031 0.6180 111,212 +0.00(+0.03%)
Sep 17, 2014 0.6000 0.6200 0.6000 0.6178 90,896 +0.01(+2.12%)
Sep 16, 2014 0.6000 0.6500 0.6000 0.6050 99,227 -0.03(-4.42%)
Sep 15, 2014 0.6800 0.6800 0.6330 0.6330 80,758 -0.03(-4.11%)
Sep 12, 2014 0.6777 0.6800 0.6273 0.6601 68,163 -0.01(-1.48%)
Sep 11, 2014 0.6115 0.6700 0.6115 0.6700 43,983 +0.04(+6.35%)
Sep 10, 2014 0.6900 0.6900 0.6126 0.6300 383,932 -0.04(-5.97%)
Sep 09, 2014 0.6699 0.6800 0.6699 0.6700 75,410 +0.00(+0.00%)
Sep 08, 2014 0.6800 0.6900 0.6510 0.6700 194,302 -0.01(-1.47%)
Sep 05, 2014 0.6700 0.6899 0.6700 0.6800 44,178 -0.00(-0.09%)
Sep 04, 2014 0.6894 0.6900 0.6720 0.6806 64,841 +0.00(+0.09%)
Sep 03, 2014 0.6900 0.7100 0.6787 0.6800 158,724 -0.01(-1.38%)
Sep 02, 2014 0.6899 0.6900 0.6786 0.6895 225,012 +0.02(+2.76%)
Aug 29, 2014 0.6900 0.6710 0.6710 0.6710 27,100 +0.01(+0.90%)
Aug 28, 2014 0.6600 0.6880 0.6595 0.6650 127,850 -0.00(-0.30%)
Aug 27, 2014 0.6516 0.6916 0.6516 0.6670 55,103 -0.00(-0.45%)
Aug 26, 2014 0.6743 0.6964 0.6517 0.6700 84,391 -0.01(-1.47%)
Aug 25, 2014 0.6800 0.6980 0.6700 0.6800 96,920 -0.02(-2.84%)
Aug 22, 2014 0.7016 0.7288 0.6705 0.6999 149,780 -0.01(-0.72%)
Aug 21, 2014 0.7251 0.7251 0.7000 0.7050 99,760 -0.04(-4.73%)
Aug 20, 2014 0.7300 0.7400 0.7450 0.7400 19,008 -0.01(-0.67%)
Aug 19, 2014 0.7398 0.7450 0.7250 0.7450 12,739 +0.01(+0.70%)
Aug 18, 2014 0.7200 0.7400 0.7200 0.7398 37,987 +0.01(+1.34%)
Aug 15, 2014 0.7600 0.7600 0.7300 0.7300 80,355 -0.03(-3.88%)
Aug 14, 2014 0.7600 0.7600 0.7400 0.7595 115,448 -0.00(-0.07%)
Aug 13, 2014 0.7500 0.7600 0.7500 0.7600 55,770 +0.01(+1.33%)
Aug 12, 2014 0.7500 0.7800 0.7500 0.7500 59,713 -0.01(-1.45%)
Aug 11, 2014 0.7900 0.8010 0.7500 0.7610 184,775 -0.02(-2.44%)
Aug 08, 2014 0.7619 0.8000 0.7619 0.7800 128,827 +0.01(+1.30%)
Aug 07, 2014 0.7900 0.7900 0.7700 0.7700 75,173 -0.01(-1.52%)
Aug 06, 2014 0.7800 0.7900 0.7700 0.7819 44,912 -0.01(-1.03%)
Aug 05, 2014 0.8173 0.8300 0.7800 0.7900 205,093 -0.03(-3.13%)
Aug 04, 2014 0.8600 0.8600 0.8106 0.8155 80,041 -0.03(-4.06%)
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.