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 (%)
Jun 30, 2023 0.2250 0.2400 0.2250 0.2400 1,387,028 +0.02(+8.50%)
Jun 29, 2023 0.2250 0.2300 0.2202 0.2212 977,711 -0.01(-2.56%)
Jun 28, 2023 0.2389 0.2389 0.2250 0.2270 892,740 -0.01(-2.99%)
Jun 27, 2023 0.2271 0.2389 0.2261 0.2340 934,075 +0.01(+2.90%)
Jun 26, 2023 0.2160 0.2284 0.2160 0.2274 809,183 +0.01(+4.07%)
Jun 23, 2023 0.2300 0.2300 0.2180 0.2185 805,877 -0.01(-5.00%)
Jun 22, 2023 0.2280 0.2313 0.2222 0.2300 947,178 +0.00(+1.59%)
Jun 21, 2023 0.2213 0.2313 0.2213 0.2264 792,260 +0.00(+1.39%)
Jun 20, 2023 0.2250 0.2270 0.2201 0.2233 593,860 -0.01(-2.91%)
Jun 16, 2023 0.2183 0.2300 0.2150 0.2300 1,153,429 +0.01(+5.02%)
Jun 15, 2023 0.2194 0.2200 0.2163 0.2190 591,696 -0.00(-0.18%)
Jun 14, 2023 0.2228 0.2228 0.2170 0.2194 729,876 -0.00(-1.53%)
Jun 13, 2023 0.2190 0.2228 0.2156 0.2228 702,086 +0.00(+2.11%)
Jun 12, 2023 0.2102 0.2186 0.2102 0.2182 934,739 +0.01(+3.17%)
Jun 09, 2023 0.2165 0.2200 0.2102 0.2115 842,898 -0.01(-3.29%)
Jun 08, 2023 0.2156 0.2199 0.2156 0.2187 479,061 +0.00(+1.25%)
Jun 07, 2023 0.2150 0.2218 0.2150 0.2160 368,571 -0.00(-1.82%)
Jun 06, 2023 0.2200 0.2200 0.2141 0.2200 550,554 +0.00(+0.27%)
Jun 05, 2023 0.2134 0.2200 0.2100 0.2194 936,191 -0.00(-0.72%)
Jun 02, 2023 0.2205 0.2236 0.2200 0.2210 464,407 +0.00(+0.23%)
Jun 01, 2023 0.2234 0.2267 0.2200 0.2205 547,075 -0.00(-0.63%)
May 31, 2023 0.2245 0.2271 0.2161 0.2219 931,234 +0.00(+0.05%)
May 30, 2023 0.2152 0.2230 0.2152 0.2218 787,643 +0.00(+2.12%)
May 26, 2023 0.2223 0.2224 0.2151 0.2172 710,510 -0.00(-1.32%)
May 25, 2023 0.2170 0.2217 0.2155 0.2201 1,049,978 +0.00(+0.05%)
May 24, 2023 0.2200 0.2220 0.2150 0.2200 1,099,115 +0.00(+0.09%)
May 23, 2023 0.2200 0.2225 0.2138 0.2198 694,316 +0.00(+0.23%)
May 22, 2023 0.2100 0.2300 0.2100 0.2193 1,433,838 +0.01(+2.57%)
May 19, 2023 0.2100 0.2167 0.2100 0.2138 990,112 +0.00(+1.76%)
May 18, 2023 0.2125 0.2150 0.2065 0.2101 2,041,276 -0.00(-1.18%)
May 17, 2023 0.2175 0.2186 0.2100 0.2126 1,355,629 -0.00(-1.35%)
May 16, 2023 0.2132 0.2170 0.2110 0.2155 1,157,167 -0.00(-0.69%)
May 15, 2023 0.2230 0.2241 0.2137 0.2170 1,746,188 -0.01(-3.64%)
May 12, 2023 0.2270 0.2289 0.2250 0.2252 470,787 -0.00(-0.53%)
May 11, 2023 0.2311 0.2349 0.2243 0.2264 551,896 -0.01(-3.62%)
May 10, 2023 0.2295 0.2371 0.2230 0.2349 976,895 +0.01(+2.17%)
May 09, 2023 0.2285 0.2300 0.2225 0.2299 675,119 +0.00(+0.44%)
May 08, 2023 0.2200 0.2297 0.2200 0.2289 1,629,909 +0.01(+4.81%)
May 05, 2023 0.2175 0.2200 0.2150 0.2184 1,107,300 +0.00(+0.69%)
May 04, 2023 0.2180 0.2248 0.2124 0.2169 1,827,816 +0.00(+0.32%)
May 03, 2023 0.2199 0.2289 0.2153 0.2162 1,980,044 +0.00(+0.42%)
May 02, 2023 0.2200 0.2297 0.2152 0.2153 1,669,301 -0.00(-1.33%)
May 01, 2023 0.2175 0.2234 0.2122 0.2182 1,949,016 +0.01(+4.50%)
Apr 28, 2023 0.2248 0.2269 0.2088 0.2088 15,633,099 -0.01(-5.43%)
Apr 27, 2023 0.2300 0.2315 0.2200 0.2208 1,955,956 -0.00(-1.91%)
Apr 26, 2023 0.2200 0.2300 0.2189 0.2251 1,763,395 +0.01(+2.41%)
Apr 25, 2023 0.2205 0.2290 0.2160 0.2198 1,437,170 -0.00(-0.95%)
Apr 24, 2023 0.2248 0.2307 0.2205 0.2219 1,807,471 -0.00(-1.38%)
Apr 21, 2023 0.2300 0.2367 0.2250 0.2250 986,561 -0.01(-3.89%)
Apr 20, 2023 0.2317 0.2360 0.2317 0.2341 508,713 +0.00(+1.74%)
Apr 19, 2023 0.2524 0.2560 0.2300 0.2301 2,545,302 -0.03(-11.12%)
Apr 18, 2023 0.2500 0.2598 0.2500 0.2589 843,957 +0.01(+5.37%)
Apr 17, 2023 0.2710 0.2715 0.2400 0.2457 2,714,780 -0.03(-9.54%)
Apr 14, 2023 0.2800 0.2865 0.2715 0.2716 1,557,988 -0.01(-2.30%)
Apr 13, 2023 0.2700 0.2865 0.2700 0.2780 3,188,934 +0.01(+3.93%)
Apr 12, 2023 0.2600 0.2690 0.2590 0.2675 1,094,844 +0.00(+1.75%)
Apr 11, 2023 0.2500 0.2648 0.2435 0.2629 1,901,223 +0.02(+7.88%)
Apr 10, 2023 0.2488 0.2488 0.2420 0.2437 594,422 -0.01(-2.52%)
Apr 06, 2023 0.2400 0.2500 0.2400 0.2500 742,253 +0.01(+2.04%)
Apr 05, 2023 0.2420 0.2450 0.2350 0.2450 1,036,649 +0.00(+1.45%)
Apr 04, 2023 0.2360 0.2450 0.2360 0.2415 610,449 +0.00(+0.63%)
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.