Northern Dynasty Minerals (NY: NAK )

0.4165 USD -0.0126 (-2.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5100 0.5100 0.4802 0.4920 6,254,352 -0.01(-2.13%)
Jun 29, 2021 0.5102 0.5153 0.5013 0.5027 3,455,655 -0.01(-1.47%)
Jun 28, 2021 0.5300 0.5349 0.5086 0.5102 5,130,095 -0.01(-2.34%)
Jun 25, 2021 0.5130 0.5277 0.5090 0.5224 5,231,220 +0.02(+3.00%)
Jun 24, 2021 0.5050 0.5089 0.4980 0.5072 4,773,898 +0.01(+1.04%)
Jun 23, 2021 0.4954 0.5094 0.4952 0.5020 4,351,737 +0.01(+1.83%)
Jun 22, 2021 0.5053 0.5067 0.4711 0.4930 9,308,514 -0.01(-1.64%)
Jun 21, 2021 0.5110 0.5181 0.5000 0.5012 7,509,867 -0.01(-2.05%)
Jun 18, 2021 0.5126 0.5298 0.5100 0.5117 3,895,829 -0.01(-1.18%)
Jun 17, 2021 0.5280 0.5319 0.5088 0.5178 5,320,908 -0.01(-2.04%)
Jun 16, 2021 0.5400 0.5398 0.5160 0.5286 4,344,737 -0.01(-1.25%)
Jun 15, 2021 0.5525 0.5525 0.5330 0.5353 4,681,125 -0.02(-2.90%)
Jun 14, 2021 0.5600 0.5605 0.5500 0.5513 4,543,339 -0.01(-1.55%)
Jun 11, 2021 0.5634 0.5662 0.5503 0.5600 4,205,317 -0.01(-1.10%)
Jun 10, 2021 0.5750 0.5750 0.5600 0.5662 4,288,931 -0.01(-1.01%)
Jun 09, 2021 0.5600 0.5885 0.5618 0.5720 8,760,032 +0.01(+1.67%)
Jun 08, 2021 0.5768 0.5768 0.5607 0.5626 5,865,417 -0.01(-2.09%)
Jun 07, 2021 0.5778 0.5811 0.5649 0.5746 5,931,465 -0.00(-0.55%)
Jun 04, 2021 0.5781 0.5893 0.5640 0.5778 6,395,210 +0.00(+0.75%)
Jun 03, 2021 0.5630 0.6045 0.5530 0.5735 16,485,288 +0.01(+1.56%)
Jun 02, 2021 0.5600 0.5728 0.5546 0.5647 9,436,493 -0.01(-0.88%)
Jun 01, 2021 0.5700 0.5900 0.5600 0.5697 5,947,732 +0.01(+1.23%)
May 28, 2021 0.5660 0.5722 0.5510 0.5628 5,524,737 -0.01(-1.16%)
May 27, 2021 0.5600 0.5800 0.5501 0.5694 5,136,785 +0.02(+4.42%)
May 26, 2021 0.5500 0.5550 0.5400 0.5453 4,784,810 +0.00(+0.06%)
May 25, 2021 0.5500 0.5589 0.5410 0.5450 2,613,025 -0.00(-0.62%)
May 24, 2021 0.5600 0.5600 0.5402 0.5484 3,839,051 -0.02(-3.06%)
May 21, 2021 0.5723 0.5744 0.5555 0.5657 3,947,283 -0.01(-1.15%)
May 20, 2021 0.5800 0.5899 0.5651 0.5723 2,772,745 -0.01(-1.31%)
May 19, 2021 0.5900 0.5932 0.5680 0.5799 5,922,919 -0.02(-3.33%)
May 18, 2021 0.5708 0.6100 0.5638 0.5999 7,117,248 +0.04(+6.78%)
May 17, 2021 0.5300 0.5753 0.5200 0.5618 6,263,703 +0.03(+5.50%)
May 14, 2021 0.5000 0.5394 0.5000 0.5325 4,984,903 +0.03(+6.50%)
May 13, 2021 0.5200 0.5289 0.4906 0.5000 6,099,361 -0.02(-3.25%)
May 12, 2021 0.5135 0.5347 0.5075 0.5168 6,435,062 -0.03(-4.77%)
May 11, 2021 0.5350 0.5590 0.5300 0.5427 4,930,669 -0.02(-2.99%)
May 10, 2021 0.5698 0.5800 0.5520 0.5594 5,053,757 -0.01(-1.83%)
May 07, 2021 0.5500 0.5700 0.5450 0.5698 5,424,450 +0.01(+2.67%)
May 06, 2021 0.5800 0.5900 0.5540 0.5550 5,012,204 -0.02(-4.31%)
May 05, 2021 0.5700 0.5872 0.5530 0.5800 6,129,483 +0.01(+2.20%)
May 04, 2021 0.5706 0.5788 0.5500 0.5675 6,496,840 -0.02(-3.65%)
May 03, 2021 0.5880 0.6080 0.5700 0.5890 7,778,091 -0.00(-0.17%)
Apr 30, 2021 0.5896 0.6100 0.5820 0.5900 9,179,500 -0.00(-0.54%)
Apr 29, 2021 0.6109 0.6269 0.5801 0.5932 7,413,527 -0.02(-2.91%)
Apr 28, 2021 0.6000 0.6198 0.5950 0.6110 5,337,211 +0.01(+2.17%)
Apr 27, 2021 0.6069 0.6148 0.5923 0.5980 5,684,927 -0.00(-0.33%)
Apr 26, 2021 0.5800 0.6100 0.5800 0.6000 7,733,350 +0.03(+4.40%)
Apr 23, 2021 0.5697 0.5747 0.5537 0.5747 4,688,100 +0.01(+2.62%)
Apr 22, 2021 0.5700 0.5800 0.5500 0.5600 4,546,887 -0.01(-1.37%)
Apr 21, 2021 0.5413 0.5750 0.5306 0.5678 5,185,389 +0.02(+4.36%)
Apr 20, 2021 0.5800 0.5910 0.5400 0.5441 6,906,151 -0.06(-9.32%)
Apr 19, 2021 0.5500 0.6000 0.5400 0.6000 10,612,396 +0.06(+11.32%)
Apr 16, 2021 0.5503 0.5550 0.5169 0.5390 14,823,900 -0.04(-7.15%)
Apr 15, 2021 0.6070 0.6149 0.5800 0.5805 7,694,028 -0.03(-4.76%)
Apr 14, 2021 0.5990 0.6190 0.5975 0.6095 6,134,931 +0.01(+1.58%)
Apr 13, 2021 0.6010 0.6177 0.5900 0.6000 6,814,782 +0.00(+0.00%)
Apr 12, 2021 0.6300 0.6400 0.6000 0.6000 8,715,305 -0.03(-4.40%)
Apr 09, 2021 0.6281 0.6299 0.6121 0.6276 4,405,200 -0.00(-0.25%)
Apr 08, 2021 0.6260 0.6300 0.6106 0.6292 5,223,577 -0.00(-0.29%)
Apr 07, 2021 0.6724 0.6728 0.6200 0.6310 8,750,862 -0.04(-5.85%)
Apr 06, 2021 0.6239 0.7048 0.6220 0.6702 15,685,695 +0.04(+6.38%)
Apr 05, 2021 0.6500 0.6519 0.6211 0.6300 6,727,100 -0.02(-3.31%)
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.