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 (%)
Jan 31, 2019 0.7900 0.7900 0.7700 0.7800 624,907 +0.01(+1.30%)
Jan 30, 2019 0.7700 0.7800 0.7400 0.7700 1,081,306 +0.02(+2.67%)
Jan 29, 2019 0.7500 0.7900 0.7500 0.7500 896,672 +0.00(+0.00%)
Jan 28, 2019 0.7100 0.7500 0.7000 0.7500 828,988 +0.04(+5.78%)
Jan 25, 2019 0.7050 0.7200 0.7000 0.7090 448,900 +0.01(+1.29%)
Jan 24, 2019 0.7100 0.7200 0.7000 0.7000 366,550 -0.02(-2.29%)
Jan 23, 2019 0.7200 0.7200 0.7000 0.7164 545,525 +0.01(+0.90%)
Jan 22, 2019 0.6900 0.7100 0.6900 0.7100 453,703 -0.01(-1.39%)
Jan 18, 2019 0.7400 0.7400 0.7100 0.7200 848,300 -0.01(-1.37%)
Jan 17, 2019 0.7100 0.7300 0.6900 0.7300 803,779 +0.04(+5.49%)
Jan 16, 2019 0.6900 0.7300 0.6790 0.6920 1,336,622 -0.01(-1.14%)
Jan 15, 2019 0.6500 0.7000 0.6400 0.7000 874,384 +0.05(+7.69%)
Jan 14, 2019 0.6600 0.6800 0.6400 0.6500 449,220 +0.00(+0.15%)
Jan 11, 2019 0.6400 0.6550 0.6250 0.6490 358,700 +0.00(+0.62%)
Jan 10, 2019 0.6520 0.6586 0.6400 0.6450 344,848 -0.01(-0.77%)
Jan 09, 2019 0.6700 0.6800 0.6500 0.6500 745,176 -0.02(-2.26%)
Jan 08, 2019 0.6700 0.6717 0.6550 0.6650 760,259 -0.01(-2.12%)
Jan 07, 2019 0.6900 0.6950 0.6500 0.6794 1,055,737 +0.02(+2.94%)
Jan 04, 2019 0.6000 0.7000 0.5900 0.6600 1,598,200 +0.07(+11.11%)
Jan 03, 2019 0.6100 0.6150 0.5900 0.5940 770,786 +0.00(+0.68%)
Jan 02, 2019 0.5900 0.6000 0.5700 0.5900 875,436 +0.02(+3.51%)
Dec 31, 2018 0.5600 0.5800 0.5400 0.5700 945,500 -0.01(-1.72%)
Dec 28, 2018 0.5600 0.5810 0.5550 0.5800 534,500 +0.02(+3.57%)
Dec 27, 2018 0.5800 0.5900 0.5600 0.5600 722,265 -0.02(-3.45%)
Dec 26, 2018 0.5200 0.6000 0.5200 0.5800 895,498 +0.06(+12.62%)
Dec 24, 2018 0.5300 0.5600 0.5050 0.5150 629,300 -0.02(-2.83%)
Dec 21, 2018 0.5700 0.5850 0.5240 0.5300 946,100 -0.04(-7.02%)
Dec 20, 2018 0.5860 0.5947 0.5650 0.5700 788,318 -0.01(-1.72%)
Dec 19, 2018 0.5800 0.6000 0.5800 0.5800 480,913 +0.00(+0.00%)
Dec 18, 2018 0.5780 0.6088 0.5764 0.5800 693,491 -0.00(-0.33%)
Dec 17, 2018 0.6000 0.6100 0.5700 0.5819 985,451 -0.03(-4.61%)
Dec 14, 2018 0.6000 0.6100 0.5900 0.6100 298,900 +0.01(+1.67%)
Dec 13, 2018 0.6100 0.6300 0.6000 0.6000 953,246 -0.03(-4.76%)
Dec 12, 2018 0.6400 0.6500 0.6200 0.6300 709,288 +0.01(+1.61%)
Dec 11, 2018 0.6700 0.6800 0.6200 0.6200 1,539,452 -0.05(-7.46%)
Dec 10, 2018 0.6900 0.7000 0.6600 0.6700 696,787 -0.01(-1.47%)
Dec 07, 2018 0.6700 0.7200 0.6700 0.6800 625,800 +0.00(+0.00%)
Dec 06, 2018 0.7000 0.7000 0.6600 0.6800 888,446 -0.02(-2.86%)
Dec 04, 2018 0.7000 0.7300 0.6600 0.7000 575,100 -0.02(-2.78%)
Dec 03, 2018 0.7800 0.7800 0.7000 0.7200 1,050,956 -0.04(-5.26%)
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%)
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.