Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.2980 -0.0055 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 0.5250 0.5521 0.5250 0.5521 899,100 +0.03(+4.94%)
Nov 27, 2019 0.5250 0.5299 0.5200 0.5261 488,600 +0.00(+0.71%)
Nov 26, 2019 0.5247 0.5324 0.5201 0.5224 800,384 -0.00(-0.11%)
Nov 25, 2019 0.5210 0.5324 0.5160 0.5230 1,117,228 -0.01(-1.32%)
Nov 22, 2019 0.5200 0.5361 0.5200 0.5300 671,200 +0.01(+1.92%)
Nov 21, 2019 0.5400 0.5400 0.5200 0.5200 588,435 -0.01(-1.89%)
Nov 20, 2019 0.5400 0.5400 0.5100 0.5300 1,137,499 +0.00(+0.04%)
Nov 19, 2019 0.5440 0.5500 0.5250 0.5298 1,093,481 -0.02(-3.67%)
Nov 18, 2019 0.5500 0.5600 0.5400 0.5500 672,956 -0.01(-2.43%)
Nov 15, 2019 0.5600 0.5700 0.5501 0.5637 691,800 +0.00(+0.66%)
Nov 14, 2019 0.5800 0.5800 0.5500 0.5600 514,220 -0.01(-2.39%)
Nov 13, 2019 0.5851 0.5851 0.5602 0.5737 408,523 +0.00(+0.65%)
Nov 12, 2019 0.5705 0.5821 0.5561 0.5700 553,970 -0.01(-1.26%)
Nov 11, 2019 0.5700 0.5889 0.5650 0.5773 694,306 -0.00(-0.12%)
Nov 08, 2019 0.5700 0.5900 0.5610 0.5780 1,023,600 +0.01(+1.40%)
Nov 07, 2019 0.6300 0.6400 0.5200 0.5700 2,491,394 -0.06(-9.55%)
Nov 06, 2019 0.6500 0.6500 0.6139 0.6302 987,768 +0.00(+0.32%)
Nov 05, 2019 0.6300 0.6550 0.6010 0.6282 1,319,077 -0.00(-0.41%)
Nov 04, 2019 0.5825 0.6350 0.5800 0.6308 2,309,361 +0.05(+8.76%)
Nov 01, 2019 0.5690 0.5920 0.5690 0.5800 1,522,200 +0.01(+1.70%)
Oct 31, 2019 0.5950 0.6000 0.5625 0.5703 1,507,113 -0.02(-3.34%)
Oct 30, 2019 0.5650 0.5990 0.5516 0.5900 2,362,906 +0.02(+3.58%)
Oct 29, 2019 0.5747 0.5747 0.5500 0.5696 700,375 -0.00(-0.71%)
Oct 28, 2019 0.5900 0.5900 0.5500 0.5737 1,101,822 +0.00(+0.10%)
Oct 25, 2019 0.5472 0.5808 0.5405 0.5731 1,469,600 +0.02(+4.20%)
Oct 24, 2019 0.5693 0.5693 0.5336 0.5500 738,382 -0.01(-1.61%)
Oct 23, 2019 0.5600 0.5600 0.5465 0.5590 645,837 -0.00(-0.36%)
Oct 22, 2019 0.5500 0.5650 0.5400 0.5610 1,759,789 +0.01(+2.04%)
Oct 21, 2019 0.5700 0.5700 0.5400 0.5498 503,072 -0.02(-3.08%)
Oct 18, 2019 0.5654 0.5800 0.5500 0.5673 900,800 +0.00(+0.59%)
Oct 17, 2019 0.5220 0.5687 0.5091 0.5640 1,395,514 +0.04(+8.05%)
Oct 16, 2019 0.5150 0.5300 0.5050 0.5220 922,633 +0.01(+2.35%)
Oct 15, 2019 0.5300 0.5278 0.5011 0.5100 771,227 -0.01(-2.35%)
Oct 14, 2019 0.5100 0.5299 0.5100 0.5223 543,295 -0.01(-1.43%)
Oct 11, 2019 0.5128 0.5300 0.5002 0.5299 898,300 +0.01(+2.85%)
Oct 10, 2019 0.5200 0.5277 0.5100 0.5152 814,395 -0.01(-2.79%)
Oct 09, 2019 0.5400 0.5400 0.5142 0.5300 796,408 -0.01(-0.93%)
Oct 08, 2019 0.5845 0.5845 0.5141 0.5350 2,066,781 -0.02(-4.24%)
Oct 07, 2019 0.5910 0.6000 0.5560 0.5587 862,080 -0.03(-5.61%)
Oct 04, 2019 0.5650 0.5919 0.5600 0.5919 666,300 +0.03(+5.58%)
Oct 03, 2019 0.5890 0.5890 0.5536 0.5606 954,568 -0.00(-0.41%)
Oct 02, 2019 0.5800 0.5949 0.5623 0.5629 937,430 -0.00(-0.76%)
Oct 01, 2019 0.5949 0.5979 0.5650 0.5672 965,185 -0.02(-3.46%)
Sep 30, 2019 0.6000 0.6100 0.5700 0.5875 2,212,506 -0.02(-3.69%)
Sep 27, 2019 0.6200 0.6300 0.6010 0.6100 1,378,400 -0.01(-2.26%)
Sep 26, 2019 0.6250 0.6390 0.6200 0.6241 728,124 -0.00(-0.59%)
Sep 25, 2019 0.6300 0.6575 0.6250 0.6278 560,695 -0.01(-1.12%)
Sep 24, 2019 0.6619 0.6655 0.6300 0.6349 637,321 -0.04(-5.24%)
Sep 23, 2019 0.6600 0.6700 0.6400 0.6700 1,215,088 +0.02(+3.73%)
Sep 20, 2019 0.6400 0.6500 0.6205 0.6459 820,400 +0.01(+1.72%)
Sep 19, 2019 0.6200 0.6600 0.6150 0.6350 930,917 +0.02(+2.42%)
Sep 18, 2019 0.6245 0.6300 0.6150 0.6200 1,079,311 -0.01(-1.59%)
Sep 17, 2019 0.6500 0.6500 0.6200 0.6300 996,770 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6399 0.6200 0.6300 933,882 +0.01(+1.61%)
Sep 13, 2019 0.6200 0.6402 0.6116 0.6200 1,189,900 +0.00(+0.18%)
Sep 12, 2019 0.6330 0.6388 0.6115 0.6189 1,126,748 -0.01(-1.61%)
Sep 11, 2019 0.6400 0.6427 0.6191 0.6290 874,290 -0.00(-0.16%)
Sep 10, 2019 0.6200 0.6399 0.6110 0.6300 1,263,427 +0.01(+1.63%)
Sep 09, 2019 0.6500 0.6500 0.6000 0.6199 2,162,541 -0.03(-3.91%)
Sep 06, 2019 0.6470 0.6668 0.6300 0.6451 1,175,600 +0.01(+1.29%)
Sep 05, 2019 0.6880 0.6900 0.6300 0.6369 2,507,517 -0.06(-9.01%)
Sep 04, 2019 0.6500 0.7190 0.6400 0.7000 5,313,983 +0.05(+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.