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 (%)
Aug 31, 2020 0.9600 1.090 0.9200 1.050 30,499,204 +0.14(+15.31%)
Aug 28, 2020 0.9500 0.9540 0.8710 0.9106 16,931,400 -0.03(-2.92%)
Aug 27, 2020 1.050 1.100 0.9000 0.9380 61,063,632 +0.06(+6.59%)
Aug 26, 2020 0.6200 0.9700 0.6000 0.8800 151,642,624 +0.27(+44.26%)
Aug 25, 2020 0.7820 0.8500 0.5811 0.6100 54,414,788 -0.29(-31.92%)
Aug 24, 2020 0.6600 1.000 0.6400 0.8960 60,502,596 -0.55(-38.21%)
Aug 21, 2020 1.520 1.546 1.445 1.450 8,261,000 -0.10(-6.45%)
Aug 20, 2020 1.530 1.600 1.520 1.550 4,975,044 +0.01(+0.65%)
Aug 19, 2020 1.620 1.640 1.530 1.540 5,588,847 +0.00(+0.00%)
Aug 18, 2020 1.750 1.760 1.520 1.540 10,250,070 -0.21(-12.00%)
Aug 17, 2020 1.500 1.750 1.490 1.750 15,508,986 +0.24(+15.89%)
Aug 14, 2020 1.500 1.520 1.470 1.510 6,264,900 -0.01(-0.66%)
Aug 13, 2020 1.490 1.540 1.470 1.520 4,812,750 +0.02(+1.33%)
Aug 12, 2020 1.440 1.530 1.420 1.500 8,857,946 +0.02(+1.35%)
Aug 11, 2020 1.470 1.520 1.440 1.480 10,081,437 -0.05(-3.27%)
Aug 10, 2020 1.520 1.560 1.480 1.530 11,528,100 -0.04(-2.55%)
Aug 07, 2020 1.570 1.580 1.480 1.570 8,165,800 +0.03(+1.95%)
Aug 06, 2020 1.490 1.580 1.450 1.540 11,453,581 +0.11(+7.69%)
Aug 05, 2020 1.560 1.640 1.400 1.430 23,799,734 -0.22(-13.33%)
Aug 04, 2020 1.600 1.680 1.550 1.650 7,827,516 +0.08(+5.10%)
Aug 03, 2020 1.560 1.600 1.520 1.570 6,446,596 -0.05(-3.09%)
Jul 31, 2020 1.630 1.690 1.580 1.620 6,423,600 +0.03(+1.89%)
Jul 30, 2020 1.680 1.740 1.560 1.590 12,441,099 -0.17(-9.66%)
Jul 29, 2020 1.610 1.810 1.530 1.760 19,467,296 +0.25(+16.56%)
Jul 28, 2020 1.530 1.700 1.500 1.510 27,666,126 -0.21(-12.21%)
Jul 27, 2020 1.850 1.940 1.580 1.720 36,369,336 -0.22(-11.34%)
Jul 24, 2020 2.340 2.380 1.860 1.940 58,038,600 -0.29(-13.00%)
Jul 23, 2020 2.260 2.340 2.100 2.230 30,496,024 -0.11(-4.70%)
Jul 22, 2020 2.470 2.490 2.230 2.340 31,910,134 +0.14(+6.36%)
Jul 21, 2020 2.120 2.420 2.030 2.200 46,715,716 +0.24(+12.24%)
Jul 20, 2020 1.880 1.960 1.790 1.960 19,419,364 +0.27(+15.98%)
Jul 17, 2020 1.540 1.700 1.530 1.690 13,524,500 +0.19(+12.67%)
Jul 16, 2020 1.500 1.540 1.450 1.500 5,727,928 +0.08(+5.63%)
Jul 15, 2020 1.450 1.490 1.410 1.420 10,492,228 +0.00(+0.00%)
Jul 14, 2020 1.550 1.550 1.370 1.420 9,585,455 -0.08(-5.33%)
Jul 13, 2020 1.540 1.590 1.490 1.500 6,892,877 +0.00(+0.00%)
Jul 10, 2020 1.540 1.590 1.350 1.500 15,958,200 -0.24(-13.79%)
Jul 09, 2020 1.790 1.800 1.710 1.740 5,213,965 -0.05(-2.79%)
Jul 08, 2020 1.780 1.850 1.710 1.790 5,205,423 +0.03(+1.70%)
Jul 07, 2020 1.730 1.910 1.690 1.760 13,273,843 +0.09(+5.39%)
Jul 06, 2020 1.450 1.730 1.450 1.670 10,238,362 +0.22(+15.17%)
Jul 02, 2020 1.450 1.460 1.430 1.450 2,292,700 -0.01(-0.68%)
Jul 01, 2020 1.470 1.480 1.410 1.460 2,620,248 +0.03(+2.10%)
Jun 30, 2020 1.430 1.460 1.400 1.430 3,100,377 +0.00(+0.00%)
Jun 29, 2020 1.460 1.470 1.410 1.430 2,218,297 -0.03(-2.05%)
Jun 26, 2020 1.440 1.480 1.340 1.460 5,020,300 +0.01(+0.69%)
Jun 25, 2020 1.480 1.490 1.420 1.450 2,651,595 -0.03(-2.03%)
Jun 24, 2020 1.460 1.490 1.420 1.480 2,710,407 +0.01(+0.68%)
Jun 23, 2020 1.490 1.490 1.420 1.470 3,520,324 -0.02(-1.34%)
Jun 22, 2020 1.480 1.530 1.450 1.490 5,256,250 +0.02(+1.36%)
Jun 19, 2020 1.420 1.480 1.420 1.470 3,534,900 +0.04(+2.80%)
Jun 18, 2020 1.470 1.470 1.410 1.430 2,698,760 -0.03(-2.05%)
Jun 17, 2020 1.420 1.470 1.400 1.460 3,274,650 +0.05(+3.55%)
Jun 16, 2020 1.490 1.490 1.380 1.410 5,405,853 -0.06(-4.08%)
Jun 15, 2020 1.310 1.480 1.260 1.470 6,984,081 +0.13(+9.70%)
Jun 12, 2020 1.360 1.390 1.300 1.340 3,886,400 +0.01(+0.75%)
Jun 11, 2020 1.400 1.420 1.300 1.330 5,674,478 -0.06(-4.32%)
Jun 10, 2020 1.440 1.480 1.300 1.390 6,109,329 +0.02(+1.46%)
Jun 09, 2020 1.280 1.440 1.240 1.370 8,293,302 +0.11(+8.73%)
Jun 08, 2020 1.230 1.290 1.200 1.260 3,753,400 +0.02(+1.61%)
Jun 05, 2020 1.270 1.280 1.175 1.240 4,852,300 -0.06(-4.62%)
Jun 04, 2020 1.150 1.300 1.130 1.300 6,252,445 +0.14(+12.07%)
Jun 03, 2020 1.180 1.210 1.110 1.160 6,357,106 -0.04(-3.33%)
Jun 02, 2020 1.260 1.260 1.180 1.200 6,999,363 -0.10(-7.69%)
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.