Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3152 +0.0052 (+1.68%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.4500 0.4850 0.4500 0.4594 10,945,644 +0.01(+1.64%)
Sep 29, 2021 0.4900 0.4900 0.4449 0.4520 17,898,886 -0.02(-4.28%)
Sep 28, 2021 0.4963 0.5098 0.4632 0.4722 17,431,300 -0.04(-8.15%)
Sep 27, 2021 0.5300 0.5419 0.4894 0.5141 22,855,454 -0.02(-3.91%)
Sep 24, 2021 0.5700 0.6176 0.5294 0.5350 32,393,040 -0.06(-10.59%)
Sep 23, 2021 0.5040 0.6240 0.4933 0.5984 58,926,400 +0.13(+27.89%)
Sep 22, 2021 0.4700 0.4880 0.4615 0.4679 9,683,534 +0.00(+0.32%)
Sep 21, 2021 0.4570 0.4900 0.4522 0.4664 10,520,488 +0.01(+2.28%)
Sep 20, 2021 0.4730 0.4950 0.4444 0.4560 12,293,391 -0.03(-6.94%)
Sep 17, 2021 0.4869 0.5100 0.4510 0.4900 24,711,728 +0.01(+1.66%)
Sep 16, 2021 0.4379 0.5118 0.4170 0.4820 30,659,024 +0.04(+7.93%)
Sep 15, 2021 0.4300 0.4636 0.4095 0.4466 15,035,608 +0.02(+4.54%)
Sep 14, 2021 0.4650 0.4650 0.4231 0.4272 5,323,020 -0.03(-5.92%)
Sep 13, 2021 0.4680 0.4749 0.4500 0.4541 9,703,074 -0.05(-10.27%)
Sep 10, 2021 0.4700 0.5175 0.4400 0.5061 25,406,180 +0.03(+6.52%)
Sep 09, 2021 0.4640 0.4930 0.4530 0.4751 8,067,622 +0.01(+2.26%)
Sep 08, 2021 0.4899 0.4900 0.4500 0.4646 11,815,987 -0.02(-5.11%)
Sep 07, 2021 0.4300 0.5220 0.4210 0.4896 28,781,642 +0.08(+19.41%)
Sep 03, 2021 0.4020 0.4400 0.4010 0.4100 15,013,382 +0.01(+1.74%)
Sep 02, 2021 0.4050 0.4070 0.4000 0.4030 3,346,669 -0.00(-0.59%)
Sep 01, 2021 0.4086 0.4086 0.4000 0.4054 3,312,961 -0.00(-0.30%)
Aug 31, 2021 0.4100 0.4141 0.4000 0.4066 3,049,970 -0.00(-0.05%)
Aug 30, 2021 0.4140 0.4140 0.3913 0.4068 3,011,440 -0.00(-0.73%)
Aug 27, 2021 0.4149 0.4165 0.4033 0.4098 2,291,134 -0.00(-0.05%)
Aug 26, 2021 0.4114 0.4198 0.4050 0.4100 3,008,555 -0.00(-0.07%)
Aug 25, 2021 0.4090 0.4224 0.3960 0.4103 3,650,812 +0.01(+1.43%)
Aug 24, 2021 0.3825 0.4148 0.3825 0.4045 3,914,297 +0.01(+3.72%)
Aug 23, 2021 0.3900 0.3981 0.3811 0.3900 5,183,270 +0.00(+0.00%)
Aug 20, 2021 0.3800 0.3900 0.3731 0.3900 2,773,544 +0.02(+4.59%)
Aug 19, 2021 0.3881 0.3881 0.3700 0.3729 4,027,117 -0.01(-3.17%)
Aug 18, 2021 0.3850 0.3895 0.3781 0.3851 3,438,961 +0.00(+0.97%)
Aug 17, 2021 0.3870 0.3900 0.3730 0.3814 3,035,700 -0.00(-1.19%)
Aug 16, 2021 0.4020 0.4060 0.3800 0.3860 4,542,617 -0.02(-3.81%)
Aug 13, 2021 0.4086 0.4098 0.4000 0.4013 2,120,595 -0.01(-2.26%)
Aug 12, 2021 0.4076 0.4149 0.3950 0.4106 2,766,853 +0.00(+0.20%)
Aug 11, 2021 0.4095 0.4116 0.4001 0.4098 2,400,876 +0.00(+0.27%)
Aug 10, 2021 0.4200 0.4165 0.4060 0.4087 2,297,258 -0.00(-0.46%)
Aug 09, 2021 0.4130 0.4150 0.4008 0.4106 3,555,603 -0.00(-0.61%)
Aug 06, 2021 0.4255 0.4255 0.4038 0.4131 3,011,320 -0.02(-3.71%)
Aug 05, 2021 0.4200 0.4290 0.4166 0.4290 2,478,015 +0.01(+3.00%)
Aug 04, 2021 0.4250 0.4375 0.4131 0.4165 2,544,226 -0.01(-2.94%)
Aug 03, 2021 0.4396 0.4396 0.4128 0.4291 3,357,328 -0.01(-2.39%)
Aug 02, 2021 0.4400 0.4438 0.4325 0.4396 1,966,385 +0.01(+1.67%)
Jul 30, 2021 0.4381 0.4399 0.4324 0.4324 1,533,389 -0.01(-1.50%)
Jul 29, 2021 0.4400 0.4443 0.4313 0.4390 3,064,630 +0.01(+2.09%)
Jul 28, 2021 0.4180 0.4324 0.4180 0.4300 1,981,990 +0.02(+3.61%)
Jul 27, 2021 0.4200 0.4260 0.4050 0.4150 2,103,971 -0.01(-2.19%)
Jul 26, 2021 0.4270 0.4344 0.4180 0.4243 3,284,114 +0.00(+0.55%)
Jul 23, 2021 0.4467 0.4467 0.4103 0.4220 3,539,508 -0.02(-5.53%)
Jul 22, 2021 0.4480 0.4700 0.4315 0.4467 5,143,761 +0.00(+0.84%)
Jul 21, 2021 0.4300 0.4445 0.4220 0.4430 4,081,213 +0.01(+2.29%)
Jul 20, 2021 0.3979 0.4400 0.3911 0.4331 7,186,682 +0.04(+8.85%)
Jul 19, 2021 0.4100 0.4100 0.3892 0.3979 7,060,750 -0.03(-6.57%)
Jul 16, 2021 0.4179 0.4324 0.4080 0.4259 3,405,417 +0.01(+2.38%)
Jul 15, 2021 0.4220 0.4289 0.4075 0.4160 4,315,501 -0.01(-1.68%)
Jul 14, 2021 0.4395 0.4395 0.4160 0.4231 4,588,922 -0.01(-2.85%)
Jul 13, 2021 0.4500 0.4548 0.4321 0.4355 4,920,597 -0.02(-3.69%)
Jul 12, 2021 0.4694 0.4700 0.4501 0.4522 3,428,076 -0.02(-3.56%)
Jul 09, 2021 0.4650 0.4696 0.4600 0.4689 3,435,158 +0.01(+1.93%)
Jul 08, 2021 0.4568 0.4635 0.4478 0.4600 4,253,844 -0.01(-2.11%)
Jul 07, 2021 0.4902 0.4902 0.4566 0.4699 6,121,797 -0.02(-3.91%)
Jul 06, 2021 0.5000 0.5035 0.4810 0.4890 5,849,047 -0.01(-1.93%)
Jul 02, 2021 0.5000 0.5074 0.4925 0.4986 3,975,021 -0.00(-0.72%)
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.