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

Northern Dynasty Minerals (NY: NAK )

0.2900 +0.0033 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 29, 2005 3.510 3.620 3.500 3.620 36,700 +0.13(+3.72%)
Jul 28, 2005 3.500 3.550 3.460 3.490 61,800 -0.01(-0.29%)
Jul 27, 2005 3.530 3.580 3.450 3.500 34,300 -0.04(-1.13%)
Jul 26, 2005 3.700 3.700 3.510 3.540 45,100 +0.04(+1.14%)
Jul 25, 2005 3.530 3.600 3.420 3.500 67,200 -0.07(-1.96%)
Jul 22, 2005 3.610 3.630 3.570 3.570 76,300 +0.00(+0.00%)
Jul 21, 2005 3.550 3.650 3.510 3.570 54,600 -0.03(-0.83%)
Jul 20, 2005 3.590 3.600 3.520 3.600 59,000 +0.04(+1.12%)
Jul 19, 2005 3.610 3.610 3.550 3.560 36,600 -0.08(-2.20%)
Jul 18, 2005 3.550 3.650 3.550 3.640 36,800 +0.09(+2.54%)
Jul 15, 2005 3.600 3.650 3.530 3.550 52,100 -0.11(-3.01%)
Jul 14, 2005 3.730 3.750 3.560 3.660 135,600 -0.12(-3.17%)
Jul 13, 2005 3.760 3.800 3.720 3.780 30,500 -0.04(-1.05%)
Jul 12, 2005 3.870 3.880 3.780 3.820 38,900 -0.03(-0.78%)
Jul 11, 2005 3.770 3.900 3.700 3.850 38,700 +0.11(+2.94%)
Jul 08, 2005 3.680 3.800 3.680 3.740 29,900 +0.06(+1.63%)
Jul 07, 2005 3.730 3.790 3.650 3.680 45,000 -0.07(-1.87%)
Jul 06, 2005 3.750 3.780 3.750 3.750 19,300 +0.00(+0.00%)
Jul 05, 2005 3.870 3.870 3.750 3.750 55,000 -0.12(-3.10%)
Jul 01, 2005 3.940 3.940 3.860 3.870 23,900 -0.07(-1.78%)
Jun 30, 2005 3.860 3.940 3.850 3.940 22,500 +0.11(+2.87%)
Jun 29, 2005 3.810 3.900 3.800 3.830 10,600 +0.00(+0.00%)
Jun 28, 2005 3.890 3.890 3.800 3.830 83,200 -0.06(-1.54%)
Jun 27, 2005 3.890 3.970 3.890 3.890 49,400 +0.01(+0.26%)
Jun 24, 2005 3.950 3.990 3.880 3.880 51,800 -0.01(-0.26%)
Jun 23, 2005 3.830 3.990 3.820 3.890 54,000 +0.08(+2.10%)
Jun 22, 2005 3.800 3.850 3.750 3.810 15,000 +0.10(+2.70%)
Jun 21, 2005 3.850 3.850 3.710 3.710 42,900 -0.16(-4.13%)
Jun 20, 2005 4.020 4.020 3.850 3.870 46,100 -0.11(-2.76%)
Jun 17, 2005 3.990 4.080 3.920 3.980 80,900 -0.01(-0.25%)
Jun 16, 2005 3.890 4.040 3.860 3.990 99,000 +0.16(+4.18%)
Jun 15, 2005 3.830 3.900 3.820 3.830 65,500 -0.05(-1.29%)
Jun 14, 2005 3.880 3.940 3.830 3.880 17,900 +0.05(+1.31%)
Jun 13, 2005 3.800 3.990 3.710 3.830 76,200 +0.12(+3.23%)
Jun 10, 2005 3.690 3.900 3.650 3.710 115,200 -0.08(-2.11%)
Jun 09, 2005 3.550 3.790 3.550 3.790 56,100 -0.01(-0.26%)
Jun 08, 2005 3.800 3.800 3.730 3.800 32,400 +0.00(+0.00%)
Jun 07, 2005 3.860 3.860 3.790 3.800 23,900 -0.15(-3.80%)
Jun 06, 2005 4.010 4.060 3.800 3.950 46,900 -0.03(-0.75%)
Jun 03, 2005 4.150 4.170 3.960 3.980 150,700 -0.11(-2.69%)
Jun 02, 2005 3.980 4.180 3.960 4.090 147,800 +0.13(+3.28%)
Jun 01, 2005 3.890 3.990 3.880 3.960 140,500 +0.04(+1.02%)
May 31, 2005 3.800 3.930 3.770 3.920 86,600 +0.02(+0.51%)
May 27, 2005 3.800 3.900 3.800 3.900 44,700 +0.10(+2.63%)
May 26, 2005 3.880 3.910 3.700 3.800 30,200 -0.04(-1.04%)
May 25, 2005 3.910 3.910 3.700 3.840 64,400 -0.05(-1.29%)
May 24, 2005 3.500 3.890 3.500 3.890 159,700 +0.20(+5.42%)
May 23, 2005 3.700 3.750 3.650 3.690 17,400 +0.05(+1.37%)
May 20, 2005 3.650 3.650 3.500 3.640 92,300 -0.10(-2.67%)
May 19, 2005 3.840 3.840 3.670 3.740 47,100 -0.10(-2.60%)
May 18, 2005 3.890 3.890 3.750 3.840 42,500 -0.05(-1.29%)
May 17, 2005 3.720 3.970 3.700 3.890 66,800 +0.20(+5.42%)
May 16, 2005 3.770 3.770 3.550 3.690 143,700 -0.09(-2.38%)
May 13, 2005 3.900 3.900 3.770 3.780 84,900 -0.12(-3.08%)
May 12, 2005 4.010 4.010 3.900 3.900 85,800 -0.11(-2.74%)
May 11, 2005 4.000 4.050 3.980 4.010 37,500 +0.02(+0.50%)
May 10, 2005 4.050 4.060 3.990 3.990 16,800 -0.02(-0.50%)
May 09, 2005 4.160 4.160 4.010 4.010 50,500 -0.02(-0.50%)
May 06, 2005 4.150 4.150 3.980 4.030 54,900 -0.10(-2.42%)
May 05, 2005 4.210 4.210 4.060 4.130 60,000 -0.04(-0.96%)
May 04, 2005 4.120 4.220 4.100 4.170 75,900 +0.10(+2.46%)
May 03, 2005 4.000 4.070 3.900 4.070 40,500 +0.05(+1.24%)
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.