Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4000 0.4087 0.3850 0.3906 3,504,630 -0.04(-9.16%)
Nov 29, 2021 0.3889 0.4300 0.3800 0.4300 3,949,140 +0.05(+11.98%)
Nov 26, 2021 0.3900 0.3935 0.3813 0.3840 2,684,934 -0.01(-2.93%)
Nov 24, 2021 0.3880 0.3980 0.3871 0.3956 2,738,132 +0.01(+2.20%)
Nov 23, 2021 0.3850 0.3900 0.3835 0.3871 3,550,432 -0.00(-0.74%)
Nov 22, 2021 0.3850 0.3900 0.3850 0.3900 3,960,510 -0.01(-2.01%)
Nov 19, 2021 0.3900 0.3995 0.3850 0.3980 3,634,655 +0.01(+2.39%)
Nov 18, 2021 0.3940 0.3970 0.3850 0.3887 5,326,110 -0.01(-2.19%)
Nov 17, 2021 0.4000 0.4097 0.3911 0.3974 4,564,334 -0.00(-0.72%)
Nov 16, 2021 0.4111 0.4144 0.4000 0.4003 5,289,121 -0.01(-2.65%)
Nov 15, 2021 0.4212 0.4220 0.4080 0.4112 3,436,634 -0.00(-1.03%)
Nov 12, 2021 0.4190 0.4227 0.4077 0.4155 3,646,150 +0.00(+0.85%)
Nov 11, 2021 0.4100 0.4178 0.4010 0.4120 3,468,506 +0.00(+0.00%)
Nov 10, 2021 0.4170 0.4120 5,500,550 -0.01(-1.88%)
Nov 09, 2021 0.4300 0.4300 0.4180 0.4199 3,972,373 -0.00(-1.11%)
Nov 08, 2021 0.4211 0.4298 0.4211 0.4246 4,832,392 +0.00(+1.05%)
Nov 05, 2021 0.4200 0.4274 0.4160 0.4202 3,972,829 +0.00(+0.36%)
Nov 04, 2021 0.4232 0.4279 0.4150 0.4187 10,149,479 -0.00(-0.81%)
Nov 03, 2021 0.4250 0.4295 0.4200 0.4221 5,142,854 -0.01(-1.36%)
Nov 02, 2021 0.4301 0.4320 0.4220 0.4279 4,458,581 -0.00(-0.60%)
Nov 01, 2021 0.4371 0.4309 0.4270 0.4305 3,809,617 -0.00(-0.12%)
Oct 29, 2021 0.4565 0.4565 0.4251 0.4310 4,536,325 -0.01(-2.66%)
Oct 28, 2021 0.4350 0.4480 0.4250 0.4428 6,206,599 +0.02(+4.14%)
Oct 27, 2021 0.4321 0.4388 0.4250 0.4252 4,880,632 -0.02(-4.62%)
Oct 26, 2021 0.4400 0.4458 7,700,273 -0.01(-1.33%)
Oct 25, 2021 0.4636 0.5400 0.4440 0.4518 54,738,692 +0.04(+9.95%)
Oct 22, 2021 0.4136 0.4244 0.4057 0.4109 5,710,084 -0.01(-2.17%)
Oct 21, 2021 0.4200 0.4300 0.4192 0.4200 4,854,403 -0.00(-0.47%)
Oct 20, 2021 0.4245 0.4288 0.4200 0.4220 5,331,679 -0.00(-1.06%)
Oct 19, 2021 0.4351 0.4360 0.4229 0.4265 5,068,915 -0.01(-1.23%)
Oct 18, 2021 0.4400 0.4509 0.4300 0.4318 5,027,257 -0.02(-4.30%)
Oct 15, 2021 0.4430 0.4589 0.4402 0.4512 3,778,529 +0.01(+1.39%)
Oct 14, 2021 0.4468 0.4500 0.4401 0.4450 3,381,195 +0.00(+0.11%)
Oct 13, 2021 0.4397 0.4650 0.4318 0.4445 8,093,517 +0.01(+1.30%)
Oct 12, 2021 0.4300 0.4435 0.4273 0.4388 3,563,488 +0.01(+2.74%)
Oct 11, 2021 0.4395 0.4400 0.4270 0.4271 3,121,345 -0.01(-2.93%)
Oct 08, 2021 0.4250 0.4595 0.4210 0.4400 6,409,484 +0.02(+4.17%)
Oct 07, 2021 0.4185 0.4280 0.4170 0.4224 4,597,822 +0.01(+1.76%)
Oct 06, 2021 0.4280 0.4342 0.4101 0.4151 6,563,737 -0.02(-4.40%)
Oct 05, 2021 0.4474 0.4483 0.4242 0.4342 6,753,564 -0.01(-2.16%)
Oct 04, 2021 0.4460 0.4720 0.4360 0.4438 8,324,539 -0.00(-0.60%)
Oct 01, 2021 0.4690 0.4700 0.4300 0.4465 9,149,170 -0.01(-2.81%)
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%)
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.