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 (%)
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%)
Aug 01, 2014 0.8860 0.8860 0.8131 0.8500 82,981 -0.02(-2.30%)
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%)
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.