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: 4:10 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 (%)
Apr 29, 2016 0.4100 0.4332 0.4100 0.4308 320,509 +0.03(+7.46%)
Apr 28, 2016 0.4001 0.4156 0.3884 0.4009 560,844 -0.02(-4.55%)
Apr 27, 2016 0.4468 0.4468 0.4004 0.4200 586,094 -0.02(-5.47%)
Apr 26, 2016 0.4500 0.4800 0.4220 0.4443 526,406 +0.00(+0.54%)
Apr 25, 2016 0.4310 0.4522 0.4150 0.4419 1,189,981 +0.01(+1.59%)
Apr 22, 2016 0.4300 0.4700 0.4200 0.4350 453,267 +0.01(+1.16%)
Apr 21, 2016 0.4199 0.4400 0.4010 0.4300 208,298 +0.03(+7.50%)
Apr 20, 2016 0.4000 0.4400 0.3931 0.4000 353,998 +0.01(+2.56%)
Apr 19, 2016 0.3900 0.4100 0.3801 0.3900 561,858 +0.00(+0.00%)
Apr 18, 2016 0.3799 0.3900 0.3650 0.3900 588,453 +0.03(+7.47%)
Apr 15, 2016 0.3426 0.3687 0.3336 0.3629 160,338 +0.01(+4.07%)
Apr 14, 2016 0.3500 0.3525 0.3325 0.3487 43,086 -0.00(-0.37%)
Apr 13, 2016 0.3380 0.3537 0.3301 0.3500 400,739 +0.02(+7.69%)
Apr 12, 2016 0.3180 0.3399 0.3133 0.3250 218,303 +0.01(+4.64%)
Apr 11, 2016 0.3400 0.3433 0.3100 0.3106 309,458 -0.03(-8.62%)
Apr 08, 2016 0.3010 0.3399 0.2900 0.3399 197,295 +0.04(+15.22%)
Apr 07, 2016 0.3300 0.3300 0.2950 0.2950 129,280 -0.03(-8.50%)
Apr 06, 2016 0.3075 0.3224 0.3050 0.3224 36,470 +0.01(+4.34%)
Apr 05, 2016 0.3260 0.3291 0.3050 0.3090 64,001 -0.00(-0.32%)
Apr 04, 2016 0.3400 0.3400 0.3050 0.3100 158,456 -0.03(-10.07%)
Apr 01, 2016 0.3300 0.3449 0.3100 0.3447 36,519 +0.02(+7.28%)
Mar 31, 2016 0.3260 0.3460 0.3200 0.3213 183,625 -0.01(-2.96%)
Mar 30, 2016 0.3300 0.3487 0.3134 0.3311 138,251 +0.01(+3.44%)
Mar 29, 2016 0.3200 0.3412 0.3200 0.3201 94,056 -0.01(-3.00%)
Mar 28, 2016 0.3429 0.3429 0.3150 0.3300 60,320 -0.02(-5.04%)
Mar 24, 2016 0.3100 0.3475 0.3475 0.3475 69,300 +0.04(+12.10%)
Mar 23, 2016 0.3376 0.3408 0.3030 0.3100 104,595 -0.04(-10.87%)
Mar 22, 2016 0.3600 0.3600 0.3314 0.3478 93,499 -0.01(-2.00%)
Mar 21, 2016 0.3549 0.3630 0.3400 0.3549 252,493 -0.01(-1.42%)
Mar 18, 2016 0.3576 0.3600 0.3451 0.3600 127,309 +0.01(+1.49%)
Mar 17, 2016 0.3400 0.3598 0.3400 0.3547 153,779 +0.02(+5.25%)
Mar 16, 2016 0.3400 0.3517 0.3300 0.3370 120,790 +0.02(+5.31%)
Mar 15, 2016 0.3700 0.3700 0.3187 0.3200 273,965 -0.06(-15.79%)
Mar 14, 2016 0.3800 0.3851 0.3500 0.3800 357,771 -0.00(-0.60%)
Mar 11, 2016 0.3800 0.3900 0.3618 0.3823 761,910 +0.01(+1.87%)
Mar 10, 2016 0.3300 0.3770 0.3300 0.3753 771,325 +0.03(+8.28%)
Mar 09, 2016 0.3400 0.3550 0.3400 0.3466 49,519 +0.00(+1.23%)
Mar 08, 2016 0.3600 0.3600 0.3373 0.3424 120,472 +0.00(+0.68%)
Mar 07, 2016 0.3500 0.3600 0.3315 0.3401 91,040 -0.00(-0.26%)
Mar 04, 2016 0.3455 0.3546 0.3393 0.3410 225,280 +0.00(+0.59%)
Mar 03, 2016 0.3200 0.3454 0.3135 0.3390 137,625 +0.01(+2.73%)
Mar 02, 2016 0.3335 0.3429 0.3126 0.3300 86,437 -0.02(-5.20%)
Mar 01, 2016 0.3570 0.3570 0.3371 0.3481 111,209 -0.00(-0.60%)
Feb 29, 2016 0.3500 0.3688 0.3400 0.3502 103,240 +0.00(+1.01%)
Feb 26, 2016 0.3625 0.3698 0.3202 0.3467 107,062 -0.02(-4.96%)
Feb 25, 2016 0.3600 0.3650 0.3515 0.3648 49,784 -0.00(-0.05%)
Feb 24, 2016 0.3700 0.3711 0.3586 0.3650 169,185 +0.01(+2.82%)
Feb 23, 2016 0.3690 0.3700 0.3515 0.3550 51,691 -0.00(-0.53%)
Feb 22, 2016 0.3600 0.3751 0.3510 0.3569 116,477 -0.00(-1.00%)
Feb 19, 2016 0.3566 0.3715 0.3500 0.3605 89,094 -0.01(-2.57%)
Feb 18, 2016 0.3650 0.3700 0.3330 0.3700 194,627 +0.02(+5.17%)
Feb 17, 2016 0.3500 0.3656 0.3500 0.3518 116,930 +0.01(+1.97%)
Feb 16, 2016 0.3200 0.3650 0.3200 0.3450 168,859 +0.01(+4.55%)
Feb 12, 2016 0.3400 0.3300 0.3300 0.3300 128,300 -0.01(-2.94%)
Feb 11, 2016 0.3100 0.3699 0.2982 0.3400 517,292 +0.05(+16.88%)
Feb 10, 2016 0.3000 0.3169 0.2900 0.2909 38,757 -0.00(-0.10%)
Feb 09, 2016 0.2990 0.3500 0.2912 0.2912 152,860 -0.00(-1.09%)
Feb 08, 2016 0.2897 0.3088 0.2690 0.2944 240,080 +0.01(+3.74%)
Feb 05, 2016 0.2805 0.2869 0.2720 0.2838 18,426 +0.00(+1.36%)
Feb 04, 2016 0.2800 0.2935 0.2800 0.2800 133,359 +0.00(+1.41%)
Feb 03, 2016 0.2644 0.2819 0.2584 0.2761 100,496 +0.02(+6.15%)
Feb 02, 2016 0.2750 0.2765 0.2570 0.2601 31,969 -0.01(-5.42%)
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.