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 (%)
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%)
May 01, 2014 0.7800 0.7899 0.7500 0.7500 332,872 -0.02(-2.60%)
Apr 30, 2014 0.7700 0.7999 0.7600 0.7700 100,454 -0.01(-1.14%)
Apr 29, 2014 0.7900 0.8100 0.7700 0.7789 99,809 -0.01(-1.88%)
Apr 28, 2014 0.8000 0.8250 0.7917 0.7938 38,865 -0.01(-0.78%)
Apr 25, 2014 0.8200 0.8201 0.7901 0.8000 60,311 -0.02(-1.85%)
Apr 24, 2014 0.8400 0.8500 0.8100 0.8151 46,522 -0.03(-4.11%)
Apr 23, 2014 0.8300 0.8500 0.8126 0.8500 48,751 +0.01(+1.19%)
Apr 22, 2014 0.8200 0.8400 0.8100 0.8400 87,540 +0.01(+1.20%)
Apr 21, 2014 0.8500 0.8618 0.8131 0.8300 66,121 -0.02(-2.34%)
Apr 17, 2014 0.7900 0.8499 0.8499 0.8499 121,300 +0.07(+8.96%)
Apr 16, 2014 0.7800 0.7973 0.7601 0.7800 115,636 +0.01(+1.47%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.7687 247,653 -0.00(-0.10%)
Apr 14, 2014 0.8211 0.8400 0.7600 0.7695 294,984 -0.06(-7.29%)
Apr 11, 2014 0.8300 0.8500 0.8100 0.8300 194,033 +0.00(+0.33%)
Apr 10, 2014 0.8600 0.8600 0.8200 0.8273 259,046 -0.04(-4.91%)
Apr 09, 2014 0.8700 0.9100 0.8505 0.8700 133,653 -0.03(-3.00%)
Apr 08, 2014 0.8800 0.9200 0.8630 0.8969 163,936 +0.02(+2.15%)
Apr 07, 2014 0.9400 0.9400 0.8700 0.8780 672,476 -0.07(-7.58%)
Apr 04, 2014 0.9700 0.9700 0.9500 0.9500 57,470 -0.00(-0.11%)
Apr 03, 2014 0.9900 0.9900 0.9501 0.9510 75,587 -0.04(-3.94%)
Apr 02, 2014 1.000 1.010 0.9800 0.9900 154,448 -0.01(-0.89%)
Apr 01, 2014 1.000 1.000 0.9704 0.9989 59,545 +0.02(+1.93%)
Mar 31, 2014 1.000 1.010 0.9700 0.9800 281,920 +0.01(+1.03%)
Mar 28, 2014 0.9700 1.010 0.9512 0.9700 39,396 -0.00(-0.10%)
Mar 27, 2014 0.9617 0.9901 0.9617 0.9710 101,778 +0.01(+0.67%)
Mar 26, 2014 1.000 1.000 0.9600 0.9645 86,078 -0.04(-3.55%)
Mar 25, 2014 0.9700 1.020 0.9500 1.000 148,570 +0.03(+3.20%)
Mar 24, 2014 1.080 1.080 0.9500 0.9690 408,704 -0.13(-11.91%)
Mar 21, 2014 0.9287 1.100 0.9287 1.100 541,719 +0.17(+18.29%)
Mar 20, 2014 0.9300 0.9519 0.9100 0.9299 104,954 +0.01(+1.08%)
Mar 19, 2014 0.9512 0.9700 0.9100 0.9200 141,641 -0.03(-3.18%)
Mar 18, 2014 0.9601 0.9900 0.9500 0.9502 109,574 -0.02(-2.48%)
Mar 17, 2014 0.9600 1.040 0.9600 0.9744 476,145 -0.01(-0.57%)
Mar 14, 2014 0.9900 1.000 0.9400 0.9800 142,409 +0.00(+0.27%)
Mar 13, 2014 0.9399 0.9777 0.9000 0.9774 253,930 +0.04(+4.26%)
Mar 12, 2014 0.9155 0.9600 0.9101 0.9375 362,969 +0.02(+2.68%)
Mar 11, 2014 0.9400 0.9600 0.9130 0.9130 273,360 -0.04(-3.89%)
Mar 10, 2014 0.9600 0.9800 0.9200 0.9500 236,200 -0.00(-0.35%)
Mar 07, 2014 0.9700 0.9800 0.9300 0.9533 201,077 -0.02(-1.91%)
Mar 06, 2014 0.9551 1.020 0.9551 0.9719 354,618 -0.02(-2.10%)
Mar 05, 2014 0.9900 1.000 0.9301 0.9927 510,225 +0.01(+1.40%)
Mar 04, 2014 0.8700 1.010 0.8000 0.9790 1,258,557 +0.14(+16.88%)
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.