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 (%)
Jul 31, 2014 0.8499 0.8700 0.8300 0.8700 194,200 +0.04(+4.82%)
Jul 30, 2014 0.8199 0.8500 0.8116 0.8300 32,560 +0.01(+0.95%)
Jul 29, 2014 0.8174 0.8500 0.8174 0.8222 60,648 -0.01(-0.78%)
Jul 28, 2014 0.8450 0.8450 0.8100 0.8287 48,337 -0.01(-1.35%)
Jul 25, 2014 0.8400 0.8497 0.8200 0.8400 40,642 +0.01(+1.20%)
Jul 24, 2014 0.7817 0.8450 0.7700 0.8300 610,696 +0.04(+5.06%)
Jul 23, 2014 0.8000 0.8000 0.7900 0.7900 67,565 -0.01(-1.24%)
Jul 22, 2014 0.8000 0.8000 0.7800 0.7999 37,593 +0.02(+1.99%)
Jul 21, 2014 0.7800 0.8300 0.7800 0.7843 46,907 +0.00(+0.55%)
Jul 18, 2014 0.8500 0.8500 0.7800 0.7800 177,048 -0.06(-7.14%)
Jul 17, 2014 0.8300 0.8500 0.8217 0.8400 41,119 +0.00(+0.00%)
Jul 16, 2014 0.8305 0.8597 0.8200 0.8400 40,250 +0.01(+1.06%)
Jul 15, 2014 0.8400 0.8566 0.8300 0.8312 58,995 -0.01(-1.04%)
Jul 14, 2014 0.8400 0.8599 0.8301 0.8399 73,617 -0.01(-0.92%)
Jul 11, 2014 0.8420 0.8700 0.8388 0.8477 91,524 +0.02(+2.13%)
Jul 10, 2014 0.8400 0.8800 0.8300 0.8300 75,814 -0.04(-4.21%)
Jul 09, 2014 0.8800 0.8800 0.8417 0.8665 142,797 +0.01(+0.77%)
Jul 08, 2014 0.8451 0.8699 0.8396 0.8599 32,880 +0.01(+0.74%)
Jul 07, 2014 0.8500 0.8700 0.8301 0.8536 174,515 -0.00(-0.16%)
Jul 03, 2014 0.8700 0.8550 0.8550 0.8550 43,000 +0.01(+0.59%)
Jul 02, 2014 0.8500 0.8885 0.8500 0.8500 128,123 +0.00(+0.00%)
Jul 01, 2014 0.8495 0.8800 0.8301 0.8500 56,999 +0.01(+1.55%)
Jun 30, 2014 0.8400 0.8595 0.8301 0.8370 78,683 +0.03(+3.33%)
Jun 27, 2014 0.8446 0.8699 0.8000 0.8100 142,847 -0.02(-2.41%)
Jun 26, 2014 0.8600 0.8600 0.8200 0.8300 100,687 -0.00(-0.25%)
Jun 25, 2014 0.7900 0.8699 0.7900 0.8321 529,781 +0.02(+2.73%)
Jun 24, 2014 0.8900 0.8900 0.7900 0.8100 62,678 -0.07(-8.41%)
Jun 23, 2014 0.9035 0.9100 0.8800 0.8844 474,761 -0.03(-2.81%)
Jun 20, 2014 0.8200 0.9100 0.8200 0.9100 553,913 +0.08(+9.00%)
Jun 19, 2014 0.8400 0.8600 0.8100 0.8349 115,221 +0.02(+3.07%)
Jun 18, 2014 0.8200 0.8400 0.7833 0.8100 97,456 +0.02(+2.57%)
Jun 17, 2014 0.7501 0.8049 0.7501 0.7897 45,115 +0.01(+1.54%)
Jun 16, 2014 0.7899 0.8095 0.7350 0.7777 192,779 -0.00(-0.29%)
Jun 13, 2014 0.7350 0.7950 0.7350 0.7800 139,061 +0.04(+4.70%)
Jun 12, 2014 0.7500 0.7600 0.7226 0.7450 220,024 +0.01(+0.68%)
Jun 11, 2014 0.7700 0.7800 0.7300 0.7400 55,850 -0.04(-5.13%)
Jun 10, 2014 0.8200 0.8292 0.7211 0.7800 318,730 +0.06(+8.33%)
Jun 06, 2014 0.7203 0.7542 0.7200 0.7200 60,892 -0.00(-0.03%)
Jun 05, 2014 0.7317 0.7668 0.7200 0.7202 112,188 -0.04(-5.17%)
Jun 04, 2014 0.7350 0.7595 0.7302 0.7595 60,020 +0.03(+4.04%)
Jun 03, 2014 0.7308 0.7400 0.7300 0.7300 72,238 +0.00(+0.00%)
Jun 02, 2014 0.7210 0.7500 0.7210 0.7300 33,792 +0.00(+0.00%)
May 30, 2014 0.7400 0.7500 0.7133 0.7300 84,771 -0.01(-1.35%)
May 29, 2014 0.7700 0.7800 0.7400 0.7400 133,191 -0.04(-5.13%)
May 28, 2014 0.7800 0.8049 0.7700 0.7800 66,518 +0.00(+0.00%)
May 27, 2014 0.7900 0.7950 0.7800 0.7800 133,340 -0.03(-3.70%)
May 23, 2014 0.7800 0.8100 0.8100 0.8100 113,700 -0.01(-1.22%)
May 22, 2014 0.8156 0.8400 0.8099 0.8200 53,877 +0.03(+3.80%)
May 21, 2014 0.8100 0.8100 0.7700 0.7900 60,119 +0.01(+1.28%)
May 20, 2014 0.7898 0.8327 0.7600 0.7800 52,545 -0.01(-1.27%)
May 19, 2014 0.7300 0.8500 0.7300 0.7900 231,895 +0.06(+8.58%)
May 16, 2014 0.7000 0.7301 0.6740 0.7276 85,265 +0.03(+3.96%)
May 15, 2014 0.6718 0.7000 0.6718 0.6999 230,735 +0.03(+4.06%)
May 14, 2014 0.6895 0.6895 0.6695 0.6726 188,586 +0.02(+3.64%)
May 13, 2014 0.6242 0.6900 0.6118 0.6490 348,913 +0.03(+4.01%)
May 12, 2014 0.6479 0.6480 0.6200 0.6240 116,078 +0.01(+2.30%)
May 09, 2014 0.6301 0.6694 0.6100 0.6100 146,407 -0.04(-6.15%)
May 08, 2014 0.6600 0.6600 0.6401 0.6500 113,368 +0.00(+0.00%)
May 07, 2014 0.6500 0.6720 0.6422 0.6500 205,018 -0.02(-2.69%)
May 06, 2014 0.6615 0.6800 0.6407 0.6680 434,777 -0.01(-1.76%)
May 05, 2014 0.6999 0.7092 0.6630 0.6800 137,472 -0.01(-0.81%)
May 02, 2014 0.7500 0.7699 0.6721 0.6855 761,614 -0.06(-8.59%)
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.