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 30, 2020 0.9900 1.000 0.9700 0.9800 4,061,347 -0.02(-1.82%)
Sep 29, 2020 0.9830 1.010 0.9747 0.9982 4,275,382 -0.01(-1.17%)
Sep 28, 2020 1.000 1.030 0.9700 1.010 7,091,558 +0.00(+0.00%)
Sep 25, 2020 0.9800 1.020 0.9611 1.010 5,975,600 -0.01(-0.98%)
Sep 24, 2020 0.9300 1.040 0.9100 1.020 10,250,177 +0.01(+0.99%)
Sep 23, 2020 1.070 1.090 0.9900 1.010 13,863,848 -0.10(-9.01%)
Sep 22, 2020 1.080 1.140 1.070 1.110 5,035,123 +0.00(+0.00%)
Sep 21, 2020 1.070 1.150 1.020 1.110 8,275,057 +0.00(+0.00%)
Sep 18, 2020 1.130 1.160 1.050 1.110 12,749,500 -0.03(-2.63%)
Sep 17, 2020 1.210 1.220 1.080 1.140 46,036,952 +0.18(+18.75%)
Sep 16, 2020 0.9900 1.000 0.9500 0.9600 6,043,447 -0.04(-4.00%)
Sep 15, 2020 1.020 1.040 0.9800 1.000 6,776,677 -0.02(-1.96%)
Sep 14, 2020 0.9900 1.050 0.9800 1.020 6,404,664 +0.01(+0.99%)
Sep 11, 2020 1.050 1.070 1.000 1.010 5,888,800 -0.03(-2.88%)
Sep 10, 2020 1.090 1.130 1.020 1.040 13,435,933 -0.02(-1.89%)
Sep 09, 2020 1.010 1.170 1.000 1.060 22,021,120 +0.07(+7.57%)
Sep 08, 2020 0.9660 1.010 0.9319 0.9854 10,894,653 -0.04(-4.33%)
Sep 04, 2020 1.000 1.030 0.9000 1.030 10,912,600 +0.05(+5.10%)
Sep 03, 2020 1.040 1.060 0.9600 0.9800 13,453,421 -0.09(-8.41%)
Sep 02, 2020 1.150 1.180 1.030 1.070 16,605,127 -0.07(-6.14%)
Sep 01, 2020 1.030 1.220 1.030 1.140 34,360,392 +0.09(+8.57%)
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%)
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.