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 (%)
Sep 29, 2023 0.3304 0.3350 0.3193 0.3252 602,576 +0.00(+0.06%)
Sep 28, 2023 0.3000 0.3300 0.2977 0.3250 2,310,588 +0.01(+3.50%)
Sep 27, 2023 0.3350 0.3400 0.3070 0.3140 2,129,980 -0.02(-6.99%)
Sep 26, 2023 0.3399 0.3498 0.3260 0.3376 1,379,984 +0.00(+1.17%)
Sep 25, 2023 0.3600 0.3509 0.3301 0.3337 1,964,632 -0.01(-3.75%)
Sep 22, 2023 0.3490 0.3800 0.3413 0.3467 1,709,169 +0.00(+1.05%)
Sep 21, 2023 0.3700 0.3674 0.3300 0.3431 2,137,821 -0.03(-7.47%)
Sep 20, 2023 0.3800 0.3950 0.3600 0.3708 1,839,414 -0.01(-3.44%)
Sep 19, 2023 0.4000 0.4094 0.3600 0.3840 2,561,523 -0.02(-4.00%)
Sep 18, 2023 0.3900 0.4300 0.3750 0.4000 6,234,341 +0.02(+4.38%)
Sep 15, 2023 0.3350 0.3850 0.3290 0.3832 3,374,721 +0.05(+16.12%)
Sep 14, 2023 0.3400 0.3495 0.3250 0.3300 1,214,366 -0.01(-2.54%)
Sep 13, 2023 0.3700 0.3740 0.3304 0.3386 2,400,213 -0.02(-5.42%)
Sep 12, 2023 0.3300 0.3825 0.3200 0.3580 5,887,203 +0.03(+10.49%)
Sep 11, 2023 0.2900 0.3300 0.2900 0.3240 2,359,606 +0.03(+10.81%)
Sep 08, 2023 0.3042 0.3071 0.2900 0.2924 871,189 -0.01(-2.21%)
Sep 07, 2023 0.3098 0.3098 0.2952 0.2990 1,240,458 -0.01(-2.67%)
Sep 06, 2023 0.2800 0.3148 0.2750 0.3072 3,748,545 +0.03(+12.12%)
Sep 05, 2023 0.2700 0.2741 0.2610 0.2740 1,087,969 +0.01(+3.09%)
Sep 01, 2023 0.2689 0.2748 0.2650 0.2658 646,149 -0.00(-1.01%)
Aug 31, 2023 0.2675 0.2690 0.2510 0.2685 1,038,632 +0.00(+1.21%)
Aug 30, 2023 0.2548 0.2673 0.2501 0.2653 1,369,342 +0.01(+5.45%)
Aug 29, 2023 0.2450 0.2522 0.2450 0.2516 609,762 +0.01(+2.65%)
Aug 28, 2023 0.2498 0.2553 0.2450 0.2451 1,482,650 -0.00(-0.97%)
Aug 25, 2023 0.2500 0.2520 0.2471 0.2475 734,911 -0.01(-2.83%)
Aug 24, 2023 0.2552 0.2592 0.2490 0.2547 1,342,596 -0.00(-0.55%)
Aug 23, 2023 0.2595 0.2650 0.2550 0.2561 1,079,526 -0.00(-1.39%)
Aug 22, 2023 0.2600 0.2600 0.2537 0.2597 686,213 -0.00(-0.42%)
Aug 21, 2023 0.2600 0.2625 0.2550 0.2608 379,399 +0.00(+0.38%)
Aug 18, 2023 0.2500 0.2624 0.2500 0.2598 730,233 +0.00(+0.35%)
Aug 17, 2023 0.2598 0.2598 0.2509 0.2589 549,042 -0.00(-0.35%)
Aug 16, 2023 0.2500 0.2640 0.2510 0.2598 823,916 -0.00(-1.40%)
Aug 15, 2023 0.2700 0.2724 0.2576 0.2635 627,038 +0.01(+2.53%)
Aug 14, 2023 0.2613 0.2625 0.2550 0.2570 581,078 -0.00(-1.76%)
Aug 11, 2023 0.2575 0.2675 0.2510 0.2616 651,775 +0.00(+1.40%)
Aug 10, 2023 0.2639 0.2746 0.2575 0.2580 665,865 -0.01(-4.83%)
Aug 09, 2023 0.2710 0.2810 0.2630 0.2711 749,145 -0.00(-0.04%)
Aug 08, 2023 0.2800 0.2819 0.2700 0.2712 666,303 -0.01(-3.49%)
Aug 07, 2023 0.2824 0.2850 0.2710 0.2810 502,028 +0.00(+1.63%)
Aug 04, 2023 0.2750 0.2795 0.2700 0.2765 770,289 +0.01(+2.41%)
Aug 03, 2023 0.2825 0.2864 0.2700 0.2700 1,086,391 -0.01(-4.12%)
Aug 02, 2023 0.2980 0.3000 0.2800 0.2816 1,293,380 -0.02(-6.13%)
Aug 01, 2023 0.2870 0.3048 0.2850 0.3000 2,023,702 +0.01(+3.41%)
Jul 31, 2023 0.2939 0.2985 0.2851 0.2901 2,038,816 -0.02(-6.42%)
Jul 28, 2023 0.3200 0.3200 0.2850 0.3100 4,024,293 -0.01(-2.61%)
Jul 27, 2023 0.2700 0.3201 0.2658 0.3183 12,323,326 +0.06(+23.61%)
Jul 26, 2023 0.2600 0.2600 0.2550 0.2575 565,808 +0.00(+1.26%)
Jul 25, 2023 0.2598 0.2598 0.2520 0.2543 567,408 -0.00(-1.40%)
Jul 24, 2023 0.2550 0.2580 0.2500 0.2579 852,051 +0.00(+1.54%)
Jul 21, 2023 0.2450 0.2558 0.2450 0.2540 500,137 +0.00(+1.24%)
Jul 20, 2023 0.2609 0.2609 0.2480 0.2509 440,475 -0.01(-3.31%)
Jul 19, 2023 0.2500 0.2599 0.2474 0.2595 867,249 +0.01(+3.80%)
Jul 18, 2023 0.2500 0.2540 0.2442 0.2500 847,518 -0.00(-0.79%)
Jul 17, 2023 0.2691 0.2691 0.2506 0.2520 1,564,940 -0.01(-3.89%)
Jul 14, 2023 0.2550 0.2622 0.2550 0.2622 992,452 +0.01(+2.86%)
Jul 13, 2023 0.2376 0.2600 0.2376 0.2549 1,953,614 +0.01(+5.42%)
Jul 12, 2023 0.2347 0.2418 0.2305 0.2418 1,329,724 +0.01(+5.08%)
Jul 11, 2023 0.2300 0.2332 0.2300 0.2301 418,555 +0.00(+0.04%)
Jul 10, 2023 0.2300 0.2348 0.2261 0.2300 546,377 +0.00(+0.00%)
Jul 07, 2023 0.2310 0.2348 0.2250 0.2300 674,431 -0.00(-0.04%)
Jul 06, 2023 0.2300 0.2400 0.2282 0.2301 649,118 -0.00(-2.04%)
Jul 05, 2023 0.2340 0.2384 0.2300 0.2349 672,888 -0.00(-0.04%)
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.