Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.2803 -0.0097 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 31, 2018 0.4900 0.5000 0.4610 0.4750 2,032,576 -0.01(-1.04%)
May 30, 2018 0.4700 0.4890 0.4600 0.4800 1,794,551 +0.02(+5.49%)
May 29, 2018 0.4380 0.4600 0.4251 0.4550 3,067,675 -0.02(-3.21%)
May 25, 2018 0.4701 0.4701 0.4701 0 -0.23(-33.29%)
May 24, 2018 0.7246 0.7300 0.7000 0.7047 590,061 -0.01(-0.75%)
May 23, 2018 0.7407 0.7500 0.7084 0.7100 621,758 -0.02(-2.74%)
May 22, 2018 0.7140 0.7429 0.7010 0.7300 644,978 +0.02(+2.26%)
May 21, 2018 0.6800 0.7400 0.6800 0.7139 1,075,209 +0.04(+6.54%)
May 18, 2018 0.6932 0.7000 0.6700 0.6701 1,075,017 -0.01(-1.46%)
May 17, 2018 0.7150 0.7200 0.6600 0.6800 2,142,619 -0.03(-4.43%)
May 16, 2018 0.7700 0.7700 0.6950 0.7115 2,531,166 -0.06(-7.60%)
May 15, 2018 0.7737 0.7943 0.7380 0.7700 1,347,881 -0.01(-1.75%)
May 14, 2018 0.8217 0.8370 0.7780 0.7837 1,580,942 -0.04(-4.51%)
May 11, 2018 0.8440 0.8500 0.8207 0.8207 668,246 -0.02(-2.12%)
May 10, 2018 0.8377 0.8500 0.8326 0.8385 700,849 -0.01(-0.84%)
May 09, 2018 0.8400 0.8550 0.8300 0.8456 862,168 +0.02(+1.88%)
May 08, 2018 0.8800 0.8800 0.8300 0.8300 1,165,017 -0.05(-5.14%)
May 07, 2018 0.8700 0.8890 0.8601 0.8750 812,970 -0.01(-1.48%)
May 04, 2018 0.8600 0.9098 0.8350 0.8881 941,254 +0.04(+4.48%)
May 03, 2018 0.8600 0.8600 0.8310 0.8500 371,379 -0.01(-0.70%)
May 02, 2018 0.8501 0.8625 0.8300 0.8560 716,459 +0.02(+2.39%)
May 01, 2018 0.8300 0.8500 0.8205 0.8360 1,087,447 -0.04(-4.86%)
Apr 30, 2018 0.8600 0.8800 0.8140 0.8787 1,479,123 +0.02(+2.92%)
Apr 27, 2018 0.8712 0.8954 0.8220 0.8538 908,799 -0.02(-1.78%)
Apr 26, 2018 0.8900 0.9079 0.8610 0.8693 639,222 -0.01(-1.44%)
Apr 25, 2018 0.9500 0.9500 0.8800 0.8820 814,142 -0.06(-6.63%)
Apr 24, 2018 0.9400 0.9500 0.9300 0.9446 391,959 +0.01(+1.13%)
Apr 23, 2018 0.9801 0.9900 0.9300 0.9340 545,359 -0.04(-4.60%)
Apr 20, 2018 1.000 1.000 0.9407 0.9790 674,670 +0.01(+0.93%)
Apr 19, 2018 0.9590 0.9799 0.9350 0.9700 693,052 +0.01(+0.52%)
Apr 18, 2018 0.9100 0.9960 0.9001 0.9650 1,957,380 +0.06(+6.63%)
Apr 17, 2018 0.8900 0.9050 0.8701 0.9050 671,488 +0.03(+3.75%)
Apr 16, 2018 0.8990 0.9000 0.8701 0.8723 721,660 -0.02(-1.99%)
Apr 13, 2018 0.8700 0.8950 0.8682 0.8900 866,491 +0.01(+1.23%)
Apr 12, 2018 0.8600 0.8934 0.8527 0.8792 828,584 +0.01(+1.72%)
Apr 11, 2018 0.8800 0.8840 0.8350 0.8643 1,074,317 -0.00(-0.06%)
Apr 10, 2018 0.8400 0.8790 0.8300 0.8648 857,916 +0.02(+2.95%)
Apr 09, 2018 0.8700 0.8754 0.8207 0.8400 1,194,792 -0.03(-3.75%)
Apr 06, 2018 0.9000 0.9000 0.8711 0.8727 612,142 -0.02(-2.74%)
Apr 05, 2018 0.9100 0.9100 0.8710 0.8973 807,264 -0.01(-0.80%)
Apr 04, 2018 0.9000 0.9054 0.8785 0.9045 642,705 +0.01(+1.63%)
Apr 03, 2018 0.8936 0.9042 0.8706 0.8900 483,701 +0.02(+1.71%)
Apr 02, 2018 0.9100 0.9130 0.8700 0.8750 754,982 -0.03(-3.42%)
Mar 29, 2018 0.9060 0.9060 0.9060 0 +0.00(+0.52%)
Mar 28, 2018 0.8970 0.9100 0.8910 0.9013 900,380 +0.00(+0.02%)
Mar 27, 2018 0.9000 0.9250 0.8905 0.9011 1,184,058 +0.01(+1.22%)
Mar 26, 2018 0.9100 0.9191 0.8716 0.8902 643,052 -0.02(-2.18%)
Mar 23, 2018 0.9470 0.9700 0.9000 0.9100 886,619 -0.02(-2.60%)
Mar 22, 2018 0.8800 0.9435 0.8700 0.9343 1,493,286 +0.04(+4.71%)
Mar 21, 2018 0.8300 0.8998 0.8300 0.8923 1,248,524 +0.06(+6.80%)
Mar 20, 2018 0.8800 0.8999 0.8355 0.8355 1,021,515 -0.05(-5.60%)
Mar 19, 2018 0.8700 0.9000 0.8600 0.8851 1,120,144 +0.01(+1.02%)
Mar 16, 2018 0.9079 0.9200 0.8600 0.8762 1,300,399 -0.04(-4.21%)
Mar 15, 2018 0.9358 0.9399 0.9036 0.9147 520,376 -0.01(-0.67%)
Mar 14, 2018 0.9200 0.9400 0.9200 0.9209 506,633 +0.00(+0.10%)
Mar 13, 2018 0.9400 0.9500 0.9200 0.9200 927,359 -0.01(-1.50%)
Mar 12, 2018 0.9248 0.9400 0.9200 0.9340 578,601 -0.01(-0.64%)
Mar 09, 2018 0.9225 0.9490 0.9201 0.9400 902,200 +0.02(+1.65%)
Mar 08, 2018 0.9492 0.9500 0.9156 0.9247 1,060,414 -0.01(-0.85%)
Mar 07, 2018 0.9173 0.9326 1,029,409 -0.02(-2.55%)
Mar 06, 2018 0.9001 0.9680 0.9000 0.9570 1,560,225 +0.04(+4.02%)
Mar 05, 2018 0.9500 0.9600 0.9000 0.9200 1,802,633 -0.03(-3.16%)
Mar 02, 2018 1.040 1.040 0.9300 0.9500 3,066,539 -0.09(-8.65%)
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.