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 -0.0035 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2009 6.710 6.770 6.410 6.510 262,545 -0.29(-4.26%)
Apr 29, 2009 6.720 6.940 6.700 6.800 215,018 +0.08(+1.19%)
Apr 28, 2009 6.710 6.800 6.660 6.720 257,681 -0.07(-1.03%)
Apr 27, 2009 6.880 7.130 6.700 6.790 568,700 +0.04(+0.59%)
Apr 24, 2009 6.350 6.890 6.350 6.750 631,389 +0.48(+7.59%)
Apr 23, 2009 5.850 6.280 5.840 6.274 466,927 +0.51(+8.92%)
Apr 22, 2009 5.750 5.950 5.750 5.760 341,131 -0.03(-0.52%)
Apr 21, 2009 5.770 5.960 5.710 5.790 506,927 +0.03(+0.52%)
Apr 20, 2009 5.940 5.940 5.750 5.760 439,946 -0.24(-4.00%)
Apr 17, 2009 6.160 6.170 5.970 6.000 279,461 -0.21(-3.38%)
Apr 16, 2009 6.360 6.390 6.000 6.210 408,295 -0.14(-2.20%)
Apr 15, 2009 6.570 6.570 6.290 6.350 176,672 -0.25(-3.79%)
Apr 14, 2009 6.830 6.860 6.500 6.600 300,711 -0.23(-3.37%)
Apr 13, 2009 6.530 6.860 6.500 6.830 268,909 +0.30(+4.59%)
Apr 09, 2009 6.440 6.720 6.360 6.530 228,286 +0.18(+2.83%)
Apr 08, 2009 6.160 6.350 6.100 6.350 272,348 +0.19(+3.08%)
Apr 07, 2009 6.370 6.370 6.090 6.160 516,740 -0.30(-4.64%)
Apr 06, 2009 6.430 6.470 6.180 6.460 360,263 -0.05(-0.77%)
Apr 03, 2009 6.900 6.900 6.430 6.510 418,809 -0.39(-5.65%)
Apr 02, 2009 7.290 7.290 6.700 6.900 528,081 -0.25(-3.50%)
Apr 01, 2009 6.820 7.170 6.820 7.150 491,352 +0.24(+3.47%)
Mar 31, 2009 6.960 7.000 6.630 6.910 424,625 +0.35(+5.34%)
Mar 30, 2009 6.800 6.800 6.400 6.560 622,609 -0.53(-7.48%)
Mar 26, 2009 7.230 7.740 6.950 7.090 807,855 -0.05(-0.70%)
Mar 25, 2009 6.770 7.150 6.610 7.140 841,687 +0.49(+7.37%)
Mar 24, 2009 6.740 6.818 6.350 6.650 592,931 -0.23(-3.34%)
Mar 23, 2009 7.000 7.000 6.760 6.880 905,965 +0.72(+11.69%)
Mar 20, 2009 6.960 6.960 5.900 6.160 803,506 -0.47(-7.09%)
Mar 19, 2009 6.790 7.090 6.500 6.630 1,140,827 +0.33(+5.24%)
Mar 18, 2009 5.440 6.320 5.370 6.300 853,944 +0.92(+17.10%)
Mar 17, 2009 5.270 5.480 5.120 5.380 470,002 +0.28(+5.49%)
Mar 16, 2009 4.850 5.100 4.710 5.100 644,459 +0.49(+10.63%)
Mar 13, 2009 5.010 5.010 4.590 4.610 0 -0.18(-3.76%)
Mar 12, 2009 4.720 4.790 4.600 4.790 189,816 +0.08(+1.70%)
Mar 11, 2009 4.790 4.850 4.690 4.710 245,490 -0.08(-1.67%)
Mar 10, 2009 4.800 4.800 4.660 4.790 183,764 +0.10(+2.13%)
Mar 09, 2009 5.020 5.020 4.650 4.690 193,917 -0.19(-3.89%)
Mar 06, 2009 4.980 5.150 4.780 4.880 0 -0.02(-0.41%)
Mar 05, 2009 4.690 4.970 4.690 4.900 538,834 +0.12(+2.51%)
Mar 04, 2009 4.650 4.870 4.500 4.780 1,025,212 +0.60(+14.35%)
Mar 02, 2009 4.250 4.300 4.030 4.180 215,827 -0.12(-2.79%)
Feb 27, 2009 4.520 4.640 4.300 4.300 0 -0.22(-4.87%)
Feb 26, 2009 4.480 4.680 4.380 4.520 186,927 +0.17(+3.91%)
Feb 25, 2009 4.380 4.430 4.320 4.350 157,686 -0.07(-1.59%)
Feb 24, 2009 4.610 4.610 4.300 4.420 259,583 -0.13(-2.86%)
Feb 23, 2009 4.850 4.860 4.500 4.550 200,917 -0.30(-6.19%)
Feb 20, 2009 4.510 4.850 4.510 4.850 0 +0.36(+8.02%)
Feb 19, 2009 4.500 4.640 4.480 4.490 172,751 -0.01(-0.22%)
Feb 18, 2009 4.730 4.750 4.350 4.500 420,775 -0.25(-5.26%)
Feb 17, 2009 4.960 4.960 4.700 4.750 319,086 -0.11(-2.26%)
Feb 13, 2009 5.160 5.160 4.800 4.860 0 -0.13(-2.61%)
Feb 12, 2009 4.900 4.990 4.820 4.990 168,305 +0.09(+1.84%)
Feb 11, 2009 4.940 4.960 4.750 4.900 400,219 +0.03(+0.62%)
Feb 10, 2009 5.270 5.270 4.820 4.870 305,033 -0.28(-5.44%)
Feb 09, 2009 4.920 5.200 4.870 5.150 290,077 +0.20(+4.04%)
Feb 06, 2009 5.200 5.200 4.760 4.950 636,496 -0.36(-6.78%)
Feb 05, 2009 4.870 5.430 4.870 5.310 621,572 +0.53(+11.09%)
Feb 04, 2009 4.190 4.830 4.190 4.780 491,621 +0.72(+17.73%)
Feb 03, 2009 4.000 4.070 3.850 4.060 148,506 +0.14(+3.57%)
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.