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 (%)
Dec 31, 2020 0.3220 0.3220 0.3220 7,524,962 -0.01(-2.42%)
Dec 30, 2020 0.3200 0.3300 0.3200 0.3300 7,524,962 +0.01(+2.74%)
Dec 29, 2020 0.3299 0.3321 0.3200 0.3212 7,444,463 -0.00(-1.50%)
Dec 28, 2020 0.3400 0.3520 0.3250 0.3261 9,564,543 -0.01(-2.80%)
Dec 24, 2020 0.3382 0.3430 0.3262 0.3355 4,991,000 -0.00(-0.47%)
Dec 23, 2020 0.3267 0.3430 0.3176 0.3371 12,989,445 +0.01(+2.90%)
Dec 22, 2020 0.3251 0.3300 0.3200 0.3276 7,046,093 -0.00(-0.73%)
Dec 21, 2020 0.3300 0.3300 0.3200 0.3300 8,743,147 -0.00(-0.66%)
Dec 18, 2020 0.3365 0.3550 0.3300 0.3322 11,597,700 -0.01(-2.87%)
Dec 17, 2020 0.3215 0.3469 0.3161 0.3420 19,264,610 +0.03(+8.71%)
Dec 16, 2020 0.3150 0.3190 0.3060 0.3146 8,981,275 +0.00(+0.35%)
Dec 15, 2020 0.3250 0.3270 0.3106 0.3135 13,081,091 -0.02(-4.74%)
Dec 14, 2020 0.3360 0.3389 0.3230 0.3291 9,164,643 -0.01(-1.76%)
Dec 11, 2020 0.3400 0.3489 0.3310 0.3350 9,904,000 -0.01(-1.47%)
Dec 10, 2020 0.3300 0.3400 0.3300 0.3400 8,673,836 +0.01(+1.55%)
Dec 09, 2020 0.3500 0.3537 0.3304 0.3348 16,796,740 -0.02(-5.34%)
Dec 08, 2020 0.3724 0.3724 0.3450 0.3537 19,800,240 -0.02(-5.35%)
Dec 07, 2020 0.3675 0.3850 0.3651 0.3737 12,338,717 -0.00(-1.16%)
Dec 04, 2020 0.3700 0.4000 0.3659 0.3781 33,280,100 +0.02(+4.45%)
Dec 03, 2020 0.3577 0.3810 0.3500 0.3620 37,085,748 +0.02(+6.85%)
Dec 02, 2020 0.3550 0.3560 0.3230 0.3388 24,420,480 -0.02(-4.99%)
Dec 01, 2020 0.3689 0.3700 0.3500 0.3566 26,837,304 -0.01(-3.47%)
Nov 30, 2020 0.3660 0.3850 0.3550 0.3694 42,914,460 -0.01(-2.09%)
Nov 27, 2020 0.3700 0.3950 0.3530 0.3773 58,026,500 -0.02(-5.77%)
Nov 25, 2020 0.8100 0.8710 0.3500 0.4004 203,849,488 -0.40(-50.11%)
Nov 24, 2020 0.8350 0.8436 0.7951 0.8025 9,506,343 -0.05(-5.59%)
Nov 23, 2020 0.8800 0.9100 0.8400 0.8500 7,171,226 -0.03(-3.41%)
Nov 20, 2020 0.8700 0.9185 0.8600 0.8800 4,830,700 +0.01(+1.15%)
Nov 19, 2020 0.8600 0.8700 0.8400 0.8700 4,578,317 +0.03(+3.24%)
Nov 18, 2020 0.9000 0.9125 0.8401 0.8427 7,702,824 -0.05(-5.66%)
Nov 17, 2020 0.8947 0.9000 0.8730 0.8933 5,123,430 -0.01(-0.74%)
Nov 16, 2020 0.8700 0.9400 0.8500 0.9000 7,664,922 +0.03(+3.34%)
Nov 13, 2020 0.9000 0.9700 0.8413 0.8709 9,451,600 -0.06(-6.02%)
Nov 12, 2020 0.8200 0.9450 0.8001 0.9267 11,109,672 +0.11(+13.01%)
Nov 11, 2020 0.7900 0.8200 0.7900 0.8200 3,157,570 +0.02(+2.67%)
Nov 10, 2020 0.7700 0.8050 0.7640 0.7987 5,661,286 +0.03(+4.05%)
Nov 09, 2020 0.7300 0.7940 0.7300 0.7676 9,925,872 -0.00(-0.35%)
Nov 06, 2020 0.8075 0.8079 0.7501 0.7703 8,553,800 -0.04(-4.90%)
Nov 05, 2020 0.7600 0.8200 0.7600 0.8100 9,510,948 +0.05(+5.88%)
Nov 04, 2020 0.8865 0.8900 0.7111 0.7650 24,038,880 -0.15(-16.73%)
Nov 03, 2020 0.9100 0.9568 0.8991 0.9187 5,485,460 +0.02(+2.76%)
Nov 02, 2020 0.9026 0.9071 0.8700 0.8940 4,346,412 +0.01(+0.85%)
Oct 30, 2020 0.9271 0.9398 0.8700 0.8865 4,389,500 -0.06(-6.19%)
Oct 29, 2020 0.8937 0.9642 0.8705 0.9450 4,498,702 +0.04(+5.00%)
Oct 28, 2020 0.9100 0.9300 0.8200 0.9000 9,909,614 -0.08(-8.05%)
Oct 27, 2020 1.010 1.010 0.9642 0.9788 4,442,699 -0.03(-3.09%)
Oct 26, 2020 1.030 1.030 0.9800 1.010 5,708,627 -0.02(-1.94%)
Oct 23, 2020 1.020 1.040 1.000 1.030 5,077,300 +0.02(+1.98%)
Oct 22, 2020 1.000 1.020 0.9956 1.010 4,373,779 +0.00(+0.00%)
Oct 21, 2020 1.010 1.060 1.000 1.010 4,685,830 -0.01(-0.98%)
Oct 20, 2020 1.010 1.030 1.000 1.020 4,609,744 +0.01(+0.99%)
Oct 19, 2020 1.010 1.080 1.000 1.010 8,685,714 -0.04(-3.81%)
Oct 16, 2020 1.100 1.100 1.030 1.050 8,008,800 -0.04(-3.67%)
Oct 15, 2020 1.120 1.130 1.040 1.090 7,101,662 -0.05(-4.39%)
Oct 14, 2020 1.170 1.180 1.140 1.140 4,661,859 -0.05(-4.20%)
Oct 13, 2020 1.210 1.220 1.120 1.190 5,483,478 +0.00(+0.00%)
Oct 12, 2020 1.190 1.240 1.170 1.190 8,384,112 +0.01(+0.85%)
Oct 09, 2020 1.170 1.190 1.150 1.180 5,707,000 +0.03(+2.61%)
Oct 08, 2020 1.170 1.200 1.140 1.150 5,545,684 +0.00(+0.00%)
Oct 07, 2020 1.150 1.170 1.120 1.150 9,483,274 +0.03(+2.68%)
Oct 06, 2020 1.230 1.240 1.100 1.120 15,762,086 -0.07(-5.88%)
Oct 05, 2020 1.050 1.260 1.050 1.190 25,410,506 +0.14(+13.33%)
Oct 02, 2020 1.000 1.070 1.000 1.050 7,764,100 +0.00(+0.00%)
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.