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 (%)
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%)
Feb 01, 2016 0.2777 0.2777 0.2705 0.2750 58,420 -0.00(-0.72%)
Jan 29, 2016 0.2700 0.2772 0.2542 0.2770 56,456 +0.01(+4.49%)
Jan 28, 2016 0.2744 0.2744 0.2543 0.2651 30,071 -0.00(-1.05%)
Jan 27, 2016 0.2725 0.2757 0.2601 0.2679 86,070 +0.00(+0.00%)
Jan 26, 2016 0.2669 0.2715 0.2515 0.2679 65,272 +0.02(+7.07%)
Jan 25, 2016 0.2229 0.2733 0.2229 0.2502 148,233 +0.03(+13.68%)
Jan 22, 2016 0.2699 0.2699 0.2201 0.2201 160,548 -0.01(-2.91%)
Jan 21, 2016 0.2100 0.2267 0.2100 0.2267 242,653 +0.02(+9.04%)
Jan 20, 2016 0.2279 0.2279 0.2000 0.2079 170,462 -0.02(-6.90%)
Jan 19, 2016 0.2200 0.2276 0.2140 0.2233 210,447 -0.02(-6.96%)
Jan 15, 2016 0.2500 0.2400 0.2400 0.2400 405,100 -0.01(-4.00%)
Jan 14, 2016 0.2814 0.2814 0.2500 0.2500 549,916 -0.04(-13.01%)
Jan 13, 2016 0.2850 0.2916 0.2800 0.2874 89,552 -0.00(-1.00%)
Jan 12, 2016 0.3000 0.3000 0.2800 0.2903 83,214 +0.01(+3.46%)
Jan 11, 2016 0.2920 0.2920 0.2806 0.2806 115,620 -0.00(-0.53%)
Jan 08, 2016 0.2890 0.2938 0.2817 0.2821 99,073 -0.00(-0.04%)
Jan 07, 2016 0.3004 0.3004 0.2817 0.2822 50,261 -0.00(-1.36%)
Jan 06, 2016 0.3026 0.3042 0.2855 0.2861 85,746 -0.01(-3.41%)
Jan 05, 2016 0.3134 0.3134 0.2960 0.2962 33,606 -0.02(-5.97%)
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.