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, 2006 6.510 6.510 6.410 6.450 108,200 +0.00(+0.00%)
Mar 30, 2006 6.510 6.650 6.410 6.450 159,400 +0.18(+2.87%)
Mar 29, 2006 6.020 6.310 6.000 6.270 128,800 +0.25(+4.15%)
Mar 28, 2006 6.350 6.350 6.000 6.020 233,200 -0.18(-2.90%)
Mar 27, 2006 6.080 6.350 6.080 6.200 292,500 +0.14(+2.31%)
Mar 24, 2006 5.790 6.070 5.750 6.060 243,700 +0.33(+5.76%)
Mar 23, 2006 5.600 5.840 5.600 5.730 340,000 +0.10(+1.78%)
Mar 22, 2006 5.600 5.710 5.570 5.630 117,800 -0.01(-0.17%)
Mar 21, 2006 5.700 5.720 5.520 5.640 272,900 -0.06(-1.06%)
Mar 20, 2006 5.790 5.790 5.670 5.700 117,000 +0.01(+0.18%)
Mar 17, 2006 5.650 5.750 5.648 5.690 136,000 +0.03(+0.53%)
Mar 16, 2006 5.790 5.790 5.600 5.660 114,400 -0.07(-1.22%)
Mar 15, 2006 5.790 5.790 5.680 5.730 117,100 +0.10(+1.78%)
Mar 14, 2006 5.670 5.740 5.600 5.630 90,000 -0.04(-0.71%)
Mar 13, 2006 5.610 5.700 5.610 5.670 118,500 +0.17(+3.09%)
Mar 10, 2006 5.350 5.640 5.320 5.500 216,500 +0.01(+0.18%)
Mar 09, 2006 5.620 5.700 5.450 5.490 275,000 -0.10(-1.79%)
Mar 08, 2006 5.560 5.660 5.320 5.590 330,300 -0.07(-1.24%)
Mar 07, 2006 5.840 5.850 5.610 5.660 232,200 -0.17(-2.92%)
Mar 06, 2006 6.000 6.120 5.750 5.830 328,600 -0.29(-4.74%)
Mar 03, 2006 6.290 6.320 6.120 6.120 132,900 -0.08(-1.29%)
Mar 02, 2006 6.000 6.380 6.000 6.200 266,400 +0.20(+3.33%)
Mar 01, 2006 6.000 6.180 5.990 6.000 236,800 +0.00(+0.00%)
Feb 28, 2006 5.990 6.030 5.920 6.000 162,700 +0.01(+0.17%)
Feb 27, 2006 6.050 6.150 5.840 5.990 249,700 -0.09(-1.48%)
Feb 24, 2006 6.030 6.140 5.930 6.080 172,100 +0.16(+2.70%)
Feb 23, 2006 6.030 6.090 5.800 5.920 240,700 -0.19(-3.11%)
Feb 22, 2006 6.160 6.250 6.060 6.110 178,000 -0.07(-1.13%)
Feb 21, 2006 6.180 6.250 6.120 6.180 387,500 +0.20(+3.34%)
Feb 17, 2006 5.720 6.120 5.650 5.980 305,300 +0.33(+5.84%)
Feb 16, 2006 5.500 5.710 5.500 5.650 116,500 +0.12(+2.17%)
Feb 15, 2006 5.730 5.730 5.500 5.530 243,400 -0.17(-2.98%)
Feb 14, 2006 5.610 5.750 5.610 5.700 192,200 +0.16(+2.89%)
Feb 13, 2006 5.830 5.840 5.530 5.540 381,200 -0.30(-5.14%)
Feb 10, 2006 6.040 6.060 5.660 5.840 487,000 -0.23(-3.79%)
Feb 09, 2006 6.220 6.400 6.050 6.070 477,700 -0.08(-1.30%)
Feb 08, 2006 6.260 6.310 5.950 6.150 519,200 -0.23(-3.61%)
Feb 07, 2006 6.770 6.770 6.270 6.380 377,600 -0.39(-5.76%)
Feb 06, 2006 6.740 6.890 6.540 6.770 191,800 +0.03(+0.45%)
Feb 03, 2006 6.720 6.850 6.410 6.740 322,900 +0.08(+1.20%)
Feb 02, 2006 6.950 6.950 6.610 6.660 217,700 -0.29(-4.17%)
Feb 01, 2006 6.910 6.980 6.660 6.950 284,900 -0.02(-0.29%)
Jan 31, 2006 7.220 7.300 6.910 6.970 380,500 -0.20(-2.79%)
Jan 30, 2006 6.920 7.200 6.920 7.170 489,600 +0.23(+3.31%)
Jan 27, 2006 6.600 7.050 6.450 6.940 432,400 +0.43(+6.61%)
Jan 26, 2006 6.490 6.560 6.350 6.510 208,700 +0.01(+0.15%)
Jan 25, 2006 6.640 6.640 6.450 6.500 292,700 -0.05(-0.76%)
Jan 24, 2006 6.310 6.550 6.210 6.550 435,600 +0.20(+3.15%)
Jan 23, 2006 6.220 6.450 6.130 6.350 201,600 +0.22(+3.59%)
Jan 20, 2006 6.000 6.190 6.000 6.130 389,600 +0.16(+2.68%)
Jan 19, 2006 5.640 5.990 5.520 5.970 275,700 +0.40(+7.18%)
Jan 18, 2006 5.640 5.750 5.480 5.570 243,500 -0.32(-5.43%)
Jan 17, 2006 5.710 5.960 5.710 5.890 250,900 +0.18(+3.15%)
Jan 13, 2006 5.830 5.970 5.640 5.710 368,400 -0.18(-3.06%)
Jan 12, 2006 6.040 6.050 5.760 5.890 148,900 -0.11(-1.83%)
Jan 11, 2006 5.800 6.060 5.800 6.000 316,900 +0.10(+1.69%)
Jan 10, 2006 5.770 6.000 5.500 5.900 358,700 +0.02(+0.34%)
Jan 09, 2006 6.020 6.080 5.800 5.880 574,300 -0.12(-2.00%)
Jan 06, 2006 5.540 6.000 5.540 6.000 335,300 +0.55(+10.09%)
Jan 05, 2006 5.340 5.470 5.180 5.450 329,700 +0.00(+0.00%)
Jan 04, 2006 5.250 5.470 5.220 5.450 345,600 +0.21(+4.01%)
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.