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 (%)
Mar 29, 2019 0.6200 0.6467 0.5980 0.6020 830,400 -0.01(-1.65%)
Mar 28, 2019 0.6200 0.6300 0.6027 0.6121 961,749 -0.01(-2.14%)
Mar 27, 2019 0.6641 0.6700 0.6178 0.6255 1,527,662 -0.03(-4.95%)
Mar 26, 2019 0.6700 0.6800 0.6527 0.6581 548,843 -0.00(-0.74%)
Mar 25, 2019 0.6505 0.6780 0.6365 0.6630 520,206 +0.01(+1.94%)
Mar 22, 2019 0.6700 0.6700 0.6400 0.6504 923,300 -0.02(-3.34%)
Mar 21, 2019 0.6900 0.6900 0.6600 0.6729 1,152,603 -0.01(-1.59%)
Mar 20, 2019 0.6900 0.6997 0.6710 0.6838 610,497 +0.00(+0.56%)
Mar 19, 2019 0.6900 0.6945 0.6700 0.6800 1,127,005 +0.00(+0.00%)
Mar 18, 2019 0.6700 0.6909 0.6610 0.6800 2,049,184 +0.02(+2.70%)
Mar 15, 2019 0.6750 0.6750 0.6400 0.6621 2,164,800 +0.00(+0.30%)
Mar 14, 2019 0.7000 0.7014 0.6600 0.6601 1,938,031 -0.05(-7.03%)
Mar 13, 2019 0.6900 0.7300 0.6500 0.7100 4,286,120 -0.03(-4.30%)
Mar 12, 2019 0.7800 0.7800 0.7201 0.7419 1,722,187 -0.01(-1.08%)
Mar 11, 2019 0.7780 0.7820 0.7500 0.7500 1,177,895 -0.01(-1.64%)
Mar 08, 2019 0.7500 0.7700 0.7230 0.7625 1,033,200 +0.00(+0.33%)
Mar 07, 2019 0.8000 0.8000 0.7500 0.7600 1,910,185 -0.06(-7.32%)
Mar 06, 2019 0.8600 0.8800 0.7900 0.8200 1,720,088 -0.03(-3.53%)
Mar 05, 2019 0.9000 0.9200 0.8500 0.8500 900,810 -0.04(-4.19%)
Mar 04, 2019 0.9100 0.9100 0.8620 0.8872 1,080,720 -0.01(-1.42%)
Mar 01, 2019 0.9100 0.9400 0.8900 0.9000 809,300 -0.02(-2.17%)
Feb 28, 2019 1.020 1.020 0.9200 0.9200 1,273,187 -0.06(-6.12%)
Feb 27, 2019 1.020 1.020 0.9800 0.9800 872,928 -0.02(-2.00%)
Feb 26, 2019 0.9900 1.000 0.9800 1.000 830,197 +0.03(+3.09%)
Feb 25, 2019 0.9800 0.9800 0.9600 0.9700 1,029,049 +0.01(+1.04%)
Feb 22, 2019 0.9400 0.9700 0.9400 0.9600 849,800 +0.03(+3.55%)
Feb 21, 2019 1.070 1.070 0.9264 0.9271 3,822,372 -0.07(-7.29%)
Feb 20, 2019 0.8900 1.050 0.8700 1.000 5,867,324 +0.12(+13.13%)
Feb 19, 2019 0.9600 0.9600 0.8800 0.8839 2,233,773 -0.07(-6.96%)
Feb 15, 2019 0.9700 0.9900 0.9400 0.9500 1,010,100 -0.02(-2.06%)
Feb 14, 2019 0.9600 1.000 0.9500 0.9700 713,713 +0.01(+0.88%)
Feb 13, 2019 0.9600 0.9900 0.9200 0.9615 1,076,281 +0.00(+0.16%)
Feb 12, 2019 1.040 1.040 0.9500 0.9600 1,610,375 -0.06(-5.88%)
Feb 11, 2019 0.9400 1.050 0.9200 1.020 1,414,796 +0.06(+6.25%)
Feb 08, 2019 1.050 1.050 0.9500 0.9600 1,257,500 -0.06(-5.88%)
Feb 07, 2019 1.120 1.120 0.9000 1.020 5,163,265 -0.03(-2.86%)
Feb 06, 2019 0.9000 1.070 0.9000 1.050 5,111,235 +0.16(+17.98%)
Feb 05, 2019 0.8600 0.9000 0.8500 0.8900 2,157,169 +0.05(+5.95%)
Feb 04, 2019 0.8000 0.8500 0.7900 0.8400 1,592,298 +0.05(+6.33%)
Feb 01, 2019 0.7800 0.8000 0.7600 0.7900 763,700 +0.01(+1.28%)
Jan 31, 2019 0.7900 0.7900 0.7700 0.7800 624,907 +0.01(+1.30%)
Jan 30, 2019 0.7700 0.7800 0.7400 0.7700 1,081,306 +0.02(+2.67%)
Jan 29, 2019 0.7500 0.7900 0.7500 0.7500 896,672 +0.00(+0.00%)
Jan 28, 2019 0.7100 0.7500 0.7000 0.7500 828,988 +0.04(+5.78%)
Jan 25, 2019 0.7050 0.7200 0.7000 0.7090 448,900 +0.01(+1.29%)
Jan 24, 2019 0.7100 0.7200 0.7000 0.7000 366,550 -0.02(-2.29%)
Jan 23, 2019 0.7200 0.7200 0.7000 0.7164 545,525 +0.01(+0.90%)
Jan 22, 2019 0.6900 0.7100 0.6900 0.7100 453,703 -0.01(-1.39%)
Jan 18, 2019 0.7400 0.7400 0.7100 0.7200 848,300 -0.01(-1.37%)
Jan 17, 2019 0.7100 0.7300 0.6900 0.7300 803,779 +0.04(+5.49%)
Jan 16, 2019 0.6900 0.7300 0.6790 0.6920 1,336,622 -0.01(-1.14%)
Jan 15, 2019 0.6500 0.7000 0.6400 0.7000 874,384 +0.05(+7.69%)
Jan 14, 2019 0.6600 0.6800 0.6400 0.6500 449,220 +0.00(+0.15%)
Jan 11, 2019 0.6400 0.6550 0.6250 0.6490 358,700 +0.00(+0.62%)
Jan 10, 2019 0.6520 0.6586 0.6400 0.6450 344,848 -0.01(-0.77%)
Jan 09, 2019 0.6700 0.6800 0.6500 0.6500 745,176 -0.02(-2.26%)
Jan 08, 2019 0.6700 0.6717 0.6550 0.6650 760,259 -0.01(-2.12%)
Jan 07, 2019 0.6900 0.6950 0.6500 0.6794 1,055,737 +0.02(+2.94%)
Jan 04, 2019 0.6000 0.7000 0.5900 0.6600 1,598,200 +0.07(+11.11%)
Jan 03, 2019 0.6100 0.6150 0.5900 0.5940 770,786 +0.00(+0.68%)
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.