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

Northern Dynasty Minerals (NY: NAK )

0.2928 +0.0028 (+0.97%)
Streaming Delayed Price Updated: 2:57 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 (%)
Nov 30, 2015 0.3062 0.3174 0.3000 0.3150 166,667 +0.01(+3.11%)
Nov 27, 2015 0.3068 0.3080 0.2937 0.3055 114,313 -0.00(-0.59%)
Nov 25, 2015 0.3000 0.3073 0.3073 0.3073 14,300 +0.01(+2.40%)
Nov 24, 2015 0.3070 0.3100 0.2905 0.3001 88,216 +0.00(+0.60%)
Nov 23, 2015 0.3100 0.3100 0.2800 0.2983 174,571 +0.01(+2.86%)
Nov 20, 2015 0.3188 0.3188 0.2900 0.2900 162,216 -0.02(-6.45%)
Nov 19, 2015 0.3000 0.3300 0.3000 0.3100 145,600 +0.01(+3.33%)
Nov 18, 2015 0.3200 0.3298 0.2937 0.3000 118,226 +0.00(+0.00%)
Nov 17, 2015 0.3372 0.3372 0.3000 0.3000 282,829 -0.01(-3.26%)
Nov 16, 2015 0.3410 0.3510 0.3100 0.3101 182,113 -0.02(-6.62%)
Nov 13, 2015 0.3500 0.3500 0.3250 0.3321 83,143 -0.00(-0.27%)
Nov 12, 2015 0.3430 0.3561 0.3330 0.3330 121,479 -0.01(-2.69%)
Nov 11, 2015 0.3567 0.3652 0.3404 0.3422 63,365 -0.01(-2.23%)
Nov 10, 2015 0.3590 0.3796 0.3500 0.3500 301,873 +0.00(+0.00%)
Nov 09, 2015 0.3700 0.3724 0.3500 0.3500 87,482 -0.02(-4.89%)
Nov 06, 2015 0.3900 0.3976 0.3600 0.3680 147,726 -0.01(-2.39%)
Nov 05, 2015 0.3960 0.4051 0.3770 0.3770 145,586 -0.02(-4.56%)
Nov 04, 2015 0.4270 0.4366 0.3950 0.3950 32,696 -0.01(-3.66%)
Nov 03, 2015 0.4215 0.4255 0.4055 0.4100 118,706 -0.02(-4.65%)
Nov 02, 2015 0.4410 0.4444 0.3979 0.4300 167,567 -0.01(-2.27%)
Oct 30, 2015 0.4350 0.4400 0.4180 0.4400 40,727 +0.02(+3.53%)
Oct 29, 2015 0.4299 0.4400 0.4100 0.4250 73,827 -0.01(-3.19%)
Oct 28, 2015 0.4100 0.4439 0.4100 0.4390 63,878 +0.01(+3.17%)
Oct 27, 2015 0.4200 0.4255 0.4100 0.4255 133,481 +0.00(+0.90%)
Oct 26, 2015 0.4100 0.4217 0.3763 0.4217 228,728 +0.01(+2.85%)
Oct 23, 2015 0.3500 0.4100 0.3401 0.4100 57,981 +0.07(+20.48%)
Oct 22, 2015 0.3500 0.3643 0.3403 0.3403 47,729 +0.00(+0.00%)
Oct 21, 2015 0.3600 0.3600 0.3400 0.3403 37,237 -0.02(-5.47%)
Oct 20, 2015 0.3779 0.3842 0.3600 0.3600 181,155 +0.00(+0.81%)
Oct 19, 2015 0.3688 0.3737 0.3571 0.3571 114,803 -0.01(-1.68%)
Oct 16, 2015 0.4072 0.4072 0.3611 0.3632 148,536 -0.05(-11.13%)
Oct 15, 2015 0.4020 0.4282 0.3845 0.4087 118,287 +0.02(+6.13%)
Oct 14, 2015 0.4000 0.4275 0.3851 0.3851 55,882 -0.00(-1.05%)
Oct 13, 2015 0.4151 0.4275 0.3812 0.3892 144,608 -0.01(-1.47%)
Oct 12, 2015 0.4300 0.4324 0.3233 0.3950 144,438 -0.03(-7.97%)
Oct 09, 2015 0.4300 0.4400 0.4201 0.4292 103,778 +0.01(+2.19%)
Oct 08, 2015 0.4077 0.4277 0.4000 0.4200 170,418 +0.00(+0.91%)
Oct 07, 2015 0.3890 0.4200 0.3890 0.4162 45,255 +0.05(+13.10%)
Oct 06, 2015 0.3200 0.3700 0.3200 0.3680 113,536 +0.04(+12.88%)
Oct 05, 2015 0.3200 0.3300 0.3200 0.3260 18,945 +0.00(+0.31%)
Oct 02, 2015 0.3100 0.3287 0.3100 0.3250 44,338 +0.01(+4.54%)
Oct 01, 2015 0.3110 0.3210 0.3000 0.3109 80,049 +0.00(+0.29%)
Sep 30, 2015 0.3400 0.3600 0.3000 0.3100 361,846 -0.02(-7.10%)
Sep 29, 2015 0.3580 0.3877 0.3278 0.3337 135,512 -0.02(-5.92%)
Sep 28, 2015 0.3670 0.3670 0.3479 0.3547 50,332 -0.00(-0.81%)
Sep 25, 2015 0.3900 0.3900 0.3575 0.3576 80,894 -0.01(-2.03%)
Sep 24, 2015 0.3801 0.3901 0.3601 0.3650 35,203 -0.02(-4.38%)
Sep 23, 2015 0.3900 0.4100 0.3817 0.3817 86,737 +0.00(+0.00%)
Sep 22, 2015 0.3796 0.3994 0.3760 0.3817 134,372 -0.01(-2.20%)
Sep 21, 2015 0.3950 0.4040 0.3900 0.3903 28,631 -0.00(-1.19%)
Sep 18, 2015 0.3950 0.4375 0.3950 0.3950 80,962 +0.00(+0.33%)
Sep 17, 2015 0.4050 0.4050 0.3937 0.3937 14,783 -0.01(-2.79%)
Sep 16, 2015 0.3918 0.4120 0.3918 0.4050 48,363 -0.00(-1.10%)
Sep 15, 2015 0.4123 0.4300 0.3760 0.4095 161,875 -0.00(-0.68%)
Sep 14, 2015 0.4800 0.4800 0.4000 0.4123 115,899 -0.01(-3.37%)
Sep 11, 2015 0.4198 0.4267 0.3900 0.4267 75,646 +0.01(+1.64%)
Sep 10, 2015 0.4100 0.4209 0.3905 0.4198 56,644 +0.01(+2.39%)
Sep 09, 2015 0.4100 0.4100 0.3900 0.4100 109,560 +0.01(+2.89%)
Sep 08, 2015 0.3900 0.4050 0.3780 0.3985 33,426 +0.00(+0.05%)
Sep 04, 2015 0.3900 0.3983 0.3983 0.3983 100,100 +0.01(+2.13%)
Sep 03, 2015 0.3725 0.4100 0.3701 0.3900 36,591 +0.01(+2.63%)
Sep 02, 2015 0.4300 0.4300 0.3650 0.3800 105,568 -0.02(-5.00%)
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.