Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3097 -0.0003 (-0.10%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.3320 0.3374 0.3254 0.3262 5,901,922 -0.01(-1.89%)
Dec 30, 2021 0.3330 0.3380 0.3240 0.3325 4,478,995 -0.00(-0.15%)
Dec 29, 2021 0.3405 0.3450 0.3330 0.3330 4,770,154 -0.01(-2.35%)
Dec 28, 2021 0.3608 0.3650 0.3410 0.3410 3,060,645 -0.03(-6.86%)
Dec 27, 2021 0.3491 0.3720 0.3350 0.3661 7,361,229 +0.02(+4.63%)
Dec 23, 2021 0.3445 0.3500 0.3414 0.3499 2,296,446 +0.01(+1.92%)
Dec 22, 2021 0.3405 0.3500 0.3405 0.3433 2,325,249 -0.00(-0.03%)
Dec 21, 2021 0.3350 0.3450 0.3350 0.3434 2,187,132 +0.01(+2.45%)
Dec 20, 2021 0.3430 0.3462 0.3352 0.3352 2,571,438 -0.01(-4.23%)
Dec 17, 2021 0.3380 0.3589 0.3380 0.3500 3,267,415 +0.01(+3.55%)
Dec 16, 2021 0.3460 0.3528 0.3375 0.3380 1,758,093 -0.00(-0.59%)
Dec 15, 2021 0.3588 0.3588 0.3330 0.3400 4,609,121 -0.02(-5.29%)
Dec 14, 2021 0.3600 0.3698 0.3570 0.3590 2,989,788 -0.02(-6.46%)
Dec 13, 2021 0.3652 0.3838 0.3600 0.3838 3,721,659 +0.02(+5.09%)
Dec 10, 2021 0.3700 0.3790 0.3635 0.3652 2,332,226 -0.01(-3.89%)
Dec 09, 2021 0.3710 0.3810 0.3636 0.3800 3,546,628 -0.01(-2.56%)
Dec 08, 2021 0.3702 0.3900 0.3620 0.3900 2,512,478 +0.02(+4.03%)
Dec 07, 2021 0.3720 0.3800 0.3656 0.3749 4,048,346 +0.01(+2.15%)
Dec 06, 2021 0.3690 0.3698 0.3510 0.3670 3,377,535 -0.00(-0.81%)
Dec 03, 2021 0.3800 0.3813 0.3600 0.3700 4,902,468 -0.01(-3.37%)
Dec 02, 2021 0.3884 0.3900 0.3724 0.3829 4,011,360 -0.04(-8.83%)
Dec 01, 2021 0.4000 0.4200 0.3850 0.4200 4,105,575 +0.03(+7.53%)
Nov 30, 2021 0.4000 0.4087 0.3850 0.3906 3,504,630 -0.04(-9.16%)
Nov 29, 2021 0.3889 0.4300 0.3800 0.4300 3,949,140 +0.05(+11.98%)
Nov 26, 2021 0.3900 0.3935 0.3813 0.3840 2,684,934 -0.01(-2.93%)
Nov 24, 2021 0.3880 0.3980 0.3871 0.3956 2,738,132 +0.01(+2.20%)
Nov 23, 2021 0.3850 0.3900 0.3835 0.3871 3,550,432 -0.00(-0.74%)
Nov 22, 2021 0.3850 0.3900 0.3850 0.3900 3,960,510 -0.01(-2.01%)
Nov 19, 2021 0.3900 0.3995 0.3850 0.3980 3,634,655 +0.01(+2.39%)
Nov 18, 2021 0.3940 0.3970 0.3850 0.3887 5,326,110 -0.01(-2.19%)
Nov 17, 2021 0.4000 0.4097 0.3911 0.3974 4,564,334 -0.00(-0.72%)
Nov 16, 2021 0.4111 0.4144 0.4000 0.4003 5,289,121 -0.01(-2.65%)
Nov 15, 2021 0.4212 0.4220 0.4080 0.4112 3,436,634 -0.00(-1.03%)
Nov 12, 2021 0.4190 0.4227 0.4077 0.4155 3,646,150 +0.00(+0.85%)
Nov 11, 2021 0.4100 0.4178 0.4010 0.4120 3,468,506 +0.00(+0.00%)
Nov 10, 2021 0.4170 0.4120 5,500,550 -0.01(-1.88%)
Nov 09, 2021 0.4300 0.4300 0.4180 0.4199 3,972,373 -0.00(-1.11%)
Nov 08, 2021 0.4211 0.4298 0.4211 0.4246 4,832,392 +0.00(+1.05%)
Nov 05, 2021 0.4200 0.4274 0.4160 0.4202 3,972,829 +0.00(+0.36%)
Nov 04, 2021 0.4232 0.4279 0.4150 0.4187 10,149,479 -0.00(-0.81%)
Nov 03, 2021 0.4250 0.4295 0.4200 0.4221 5,142,854 -0.01(-1.36%)
Nov 02, 2021 0.4301 0.4320 0.4220 0.4279 4,458,581 -0.00(-0.60%)
Nov 01, 2021 0.4371 0.4309 0.4270 0.4305 3,809,617 -0.00(-0.12%)
Oct 29, 2021 0.4565 0.4565 0.4251 0.4310 4,536,325 -0.01(-2.66%)
Oct 28, 2021 0.4350 0.4480 0.4250 0.4428 6,206,599 +0.02(+4.14%)
Oct 27, 2021 0.4321 0.4388 0.4250 0.4252 4,880,632 -0.02(-4.62%)
Oct 26, 2021 0.4400 0.4458 7,700,273 -0.01(-1.33%)
Oct 25, 2021 0.4636 0.5400 0.4440 0.4518 54,738,692 +0.04(+9.95%)
Oct 22, 2021 0.4136 0.4244 0.4057 0.4109 5,710,084 -0.01(-2.17%)
Oct 21, 2021 0.4200 0.4300 0.4192 0.4200 4,854,403 -0.00(-0.47%)
Oct 20, 2021 0.4245 0.4288 0.4200 0.4220 5,331,679 -0.00(-1.06%)
Oct 19, 2021 0.4351 0.4360 0.4229 0.4265 5,068,915 -0.01(-1.23%)
Oct 18, 2021 0.4400 0.4509 0.4300 0.4318 5,027,257 -0.02(-4.30%)
Oct 15, 2021 0.4430 0.4589 0.4402 0.4512 3,778,529 +0.01(+1.39%)
Oct 14, 2021 0.4468 0.4500 0.4401 0.4450 3,381,195 +0.00(+0.11%)
Oct 13, 2021 0.4397 0.4650 0.4318 0.4445 8,093,517 +0.01(+1.30%)
Oct 12, 2021 0.4300 0.4435 0.4273 0.4388 3,563,488 +0.01(+2.74%)
Oct 11, 2021 0.4395 0.4400 0.4270 0.4271 3,121,345 -0.01(-2.93%)
Oct 08, 2021 0.4250 0.4595 0.4210 0.4400 6,409,484 +0.02(+4.17%)
Oct 07, 2021 0.4185 0.4280 0.4170 0.4224 4,597,822 +0.01(+1.76%)
Oct 06, 2021 0.4280 0.4342 0.4101 0.4151 6,563,737 -0.02(-4.40%)
Oct 05, 2021 0.4474 0.4483 0.4242 0.4342 6,753,564 -0.01(-2.16%)
Oct 04, 2021 0.4460 0.4720 0.4360 0.4438 8,324,539 -0.00(-0.60%)
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.