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

Northern Dynasty Minerals (NY: NAK )

0.2867 -0.0103 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2018 0.7600 0.7700 0.7500 0.7600 666,800 +0.00(+0.00%)
Nov 29, 2018 0.7600 0.7600 0.7500 0.7600 490,127 +0.01(+1.33%)
Nov 28, 2018 0.7500 0.7600 0.7400 0.7500 464,725 +0.00(+0.00%)
Nov 27, 2018 0.7700 0.7800 0.7400 0.7500 545,659 -0.01(-1.91%)
Nov 26, 2018 0.7989 0.8000 0.7350 0.7646 1,082,424 +0.03(+4.03%)
Nov 23, 2018 0.7990 0.7990 0.7210 0.7350 1,116,300 -0.04(-5.76%)
Nov 21, 2018 0.7799 0.7799 0.7799 0 +0.02(+2.47%)
Nov 20, 2018 0.7349 0.7953 0.7118 0.7611 3,944,765 +0.07(+10.30%)
Nov 19, 2018 0.7000 0.7200 0.6700 0.6900 1,296,137 +0.01(+1.47%)
Nov 16, 2018 0.6700 0.7100 0.6700 0.6800 1,373,200 +0.01(+1.86%)
Nov 15, 2018 0.6662 0.6950 0.6500 0.6676 641,832 +0.01(+1.15%)
Nov 14, 2018 0.6900 0.7000 0.6500 0.6600 679,868 -0.02(-2.94%)
Nov 13, 2018 0.6800 0.7200 0.6700 0.6800 1,150,341 -0.00(-0.69%)
Nov 12, 2018 0.6700 0.7241 0.6400 0.6847 1,643,344 +0.02(+3.74%)
Nov 09, 2018 0.6500 0.6900 0.6000 0.6600 1,241,800 +0.00(+0.00%)
Nov 08, 2018 0.7349 0.7349 0.6385 0.6600 2,388,243 -0.05(-7.04%)
Nov 07, 2018 0.6100 0.8400 0.6100 0.7100 11,919,282 +0.15(+26.79%)
Nov 06, 2018 0.5100 0.5600 0.5100 0.5600 1,304,303 +0.05(+9.80%)
Nov 05, 2018 0.4800 0.5300 0.4800 0.5100 809,554 +0.02(+4.72%)
Nov 02, 2018 0.4800 0.4900 0.4650 0.4870 517,700 +0.00(+0.41%)
Nov 01, 2018 0.4900 0.4900 0.4650 0.4850 780,188 -0.00(-0.78%)
Oct 31, 2018 0.4600 0.4900 0.4500 0.4888 1,080,081 +0.03(+5.57%)
Oct 30, 2018 0.4700 0.4850 0.4300 0.4630 725,314 -0.01(-1.49%)
Oct 29, 2018 0.5000 0.5000 0.4700 0.4700 368,786 +0.00(+0.00%)
Oct 26, 2018 0.5000 0.5200 0.4700 0.4700 685,400 -0.03(-6.00%)
Oct 25, 2018 0.5100 0.5100 0.4700 0.5000 1,264,129 +0.00(+0.99%)
Oct 24, 2018 0.5075 0.5100 0.4951 0.4951 518,071 -0.01(-2.39%)
Oct 23, 2018 0.5200 0.5250 0.5000 0.5072 685,482 -0.02(-3.21%)
Oct 22, 2018 0.5390 0.5399 0.5110 0.5240 388,335 +0.00(+0.77%)
Oct 19, 2018 0.5350 0.5350 0.5110 0.5200 483,100 -0.01(-1.42%)
Oct 18, 2018 0.5300 0.5350 0.5200 0.5275 325,263 +0.00(+0.48%)
Oct 17, 2018 0.5400 0.5498 0.5215 0.5250 284,639 -0.02(-3.23%)
Oct 16, 2018 0.5400 0.5650 0.5301 0.5425 623,018 -0.01(-0.91%)
Oct 15, 2018 0.5298 0.5490 0.5272 0.5475 494,820 +0.02(+3.30%)
Oct 12, 2018 0.5100 0.5300 0.5100 0.5300 580,200 +0.02(+3.92%)
Oct 11, 2018 0.5200 0.5420 0.5081 0.5100 1,357,838 -0.00(-0.33%)
Oct 10, 2018 0.5415 0.5499 0.5100 0.5117 1,256,580 -0.04(-6.96%)
Oct 09, 2018 0.5500 0.5500 0.5400 0.5500 265,023 +0.00(+0.88%)
Oct 08, 2018 0.5500 0.5700 0.5433 0.5452 305,509 -0.00(-0.87%)
Oct 05, 2018 0.5700 0.6000 0.5500 0.5500 2,209,000 -0.01(-0.95%)
Oct 04, 2018 0.5600 0.5700 0.5460 0.5553 559,392 -0.00(-0.50%)
Oct 03, 2018 0.5519 0.5695 0.5438 0.5581 491,294 -0.00(-0.16%)
Oct 02, 2018 0.5438 0.5627 0.5400 0.5590 607,674 +0.00(+0.72%)
Oct 01, 2018 0.5580 0.5610 0.5400 0.5550 835,502 -0.01(-0.89%)
Sep 28, 2018 0.5500 0.5600 0.5500 0.5600 536,800 +0.02(+2.92%)
Sep 27, 2018 0.5600 0.5600 0.5351 0.5441 416,461 -0.01(-2.65%)
Sep 26, 2018 0.5351 0.5650 0.5351 0.5589 307,733 +0.01(+2.51%)
Sep 25, 2018 0.5400 0.5590 0.5315 0.5452 542,202 -0.00(-0.58%)
Sep 24, 2018 0.5500 0.5575 0.5300 0.5484 449,306 +0.01(+1.56%)
Sep 21, 2018 0.5300 0.5900 0.5250 0.5400 1,151,700 +0.01(+1.89%)
Sep 20, 2018 0.5300 0.5476 0.5253 0.5300 464,353 +0.00(+0.00%)
Sep 19, 2018 0.5300 0.5450 0.5200 0.5300 545,437 +0.01(+0.95%)
Sep 18, 2018 0.5400 0.5450 0.5201 0.5250 527,797 -0.01(-2.02%)
Sep 17, 2018 0.5200 0.5399 0.5200 0.5358 466,738 +0.01(+1.09%)
Sep 14, 2018 0.5400 0.5400 0.5200 0.5300 452,900 +0.00(+0.00%)
Sep 13, 2018 0.5200 0.5400 0.5200 0.5300 313,779 +0.01(+1.32%)
Sep 12, 2018 0.5400 0.5490 0.5200 0.5231 753,770 -0.01(-1.71%)
Sep 11, 2018 0.5500 0.5500 0.5300 0.5322 326,914 -0.01(-1.90%)
Sep 10, 2018 0.5640 0.5800 0.5402 0.5425 452,108 -0.01(-1.36%)
Sep 07, 2018 0.5500 0.5700 0.5400 0.5500 464,800 -0.00(-0.54%)
Sep 06, 2018 0.5700 0.5860 0.5510 0.5530 893,965 -0.03(-5.47%)
Sep 05, 2018 0.5800 0.5899 0.5700 0.5850 378,705 +0.00(+0.00%)
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.