Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3630 0.3638 0.3509 0.3550 1,101,519 -0.01(-2.74%)
Apr 28, 2022 0.3500 0.3650 0.3406 0.3650 2,630,041 +0.02(+6.07%)
Apr 27, 2022 0.3415 0.3537 0.3400 0.3441 1,155,769 +0.00(+1.24%)
Apr 26, 2022 0.3595 0.3595 0.3352 0.3399 2,808,004 -0.02(-5.53%)
Apr 25, 2022 0.3561 0.3599 0.3304 0.3598 3,930,943 +0.00(+0.73%)
Apr 22, 2022 0.3600 0.3665 0.3550 0.3572 2,739,255 +0.00(+0.42%)
Apr 21, 2022 0.3824 0.3900 0.3557 0.3557 3,875,041 -0.03(-7.03%)
Apr 20, 2022 0.3882 0.3898 0.3800 0.3826 1,620,217 -0.01(-2.40%)
Apr 19, 2022 0.3865 0.3953 0.3777 0.3920 1,829,768 +0.00(+0.87%)
Apr 18, 2022 0.3953 0.3962 0.3825 0.3886 2,601,546 -0.01(-2.85%)
Apr 14, 2022 0.4050 0.4070 0.3872 0.4000 2,542,614 -0.01(-2.44%)
Apr 13, 2022 0.4000 0.4100 0.3924 0.4100 2,772,875 +0.01(+3.80%)
Apr 12, 2022 0.3800 0.3950 0.3789 0.3950 3,031,140 +0.01(+2.38%)
Apr 11, 2022 0.4011 0.4050 0.3800 0.3858 3,516,986 -0.02(-5.90%)
Apr 08, 2022 0.4053 0.4141 0.3950 0.4100 2,739,230 +0.00(+0.49%)
Apr 07, 2022 0.4090 0.4097 0.3979 0.4080 1,853,462 +0.00(+0.44%)
Apr 06, 2022 0.4110 0.4177 0.4000 0.4062 2,947,348 -0.03(-6.62%)
Apr 05, 2022 0.4450 0.4480 0.4108 0.4350 3,148,774 -0.02(-3.33%)
Apr 04, 2022 0.4500 0.4560 0.4225 0.4500 4,531,607 +0.00(+0.22%)
Apr 01, 2022 0.4200 0.4591 0.4100 0.4490 7,617,995 +0.03(+8.19%)
Mar 31, 2022 0.4200 0.4200 0.3976 0.4150 5,440,364 +0.01(+1.97%)
Mar 30, 2022 0.3972 0.4279 0.3912 0.4070 8,910,502 +0.01(+2.62%)
Mar 29, 2022 0.3930 0.4100 0.3871 0.3966 3,975,900 -0.00(-0.85%)
Mar 28, 2022 0.4000 0.4098 0.3867 0.4000 7,050,711 -0.01(-2.44%)
Mar 25, 2022 0.4226 0.4243 0.3900 0.4100 4,160,343 -0.02(-4.43%)
Mar 24, 2022 0.4118 0.4292 0.4050 0.4290 3,420,595 +0.01(+2.14%)
Mar 23, 2022 0.4114 0.4300 0.4100 0.4200 3,230,565 +0.00(+1.03%)
Mar 22, 2022 0.4200 0.4233 0.4002 0.4157 4,330,500 -0.01(-1.38%)
Mar 21, 2022 0.4000 0.4278 0.4000 0.4215 4,667,569 +0.03(+8.08%)
Mar 18, 2022 0.4250 0.4250 0.3900 0.3900 4,311,696 -0.01(-2.33%)
Mar 17, 2022 0.3950 0.4080 0.3920 0.3993 3,570,153 +0.00(+1.22%)
Mar 16, 2022 0.3904 0.4000 0.3630 0.3945 7,214,524 -0.00(-1.15%)
Mar 15, 2022 0.4140 0.4140 0.3800 0.3991 6,504,739 +0.01(+2.86%)
Mar 14, 2022 0.4480 0.4480 0.3804 0.3880 11,129,105 -0.08(-16.92%)
Mar 11, 2022 0.4300 0.5070 0.4202 0.4670 34,465,800 +0.04(+8.73%)
Mar 10, 2022 0.4100 0.4340 0.3853 0.4295 18,256,140 +0.01(+2.26%)
Mar 09, 2022 0.4260 0.4474 0.4000 0.4200 10,353,447 -0.03(-6.67%)
Mar 08, 2022 0.4750 0.5100 0.4200 0.4500 56,564,160 +0.05(+12.50%)
Mar 07, 2022 0.3599 0.4149 0.3500 0.4000 15,927,725 +0.04(+11.76%)
Mar 04, 2022 0.3410 0.3700 0.3351 0.3579 3,193,993 +0.01(+2.26%)
Mar 03, 2022 0.3514 0.3693 0.3405 0.3500 3,115,576 -0.01(-2.64%)
Mar 02, 2022 0.3700 0.3700 0.3501 0.3595 3,531,172 -0.01(-2.84%)
Mar 01, 2022 0.3425 0.3705 0.3419 0.3700 6,107,254 +0.02(+6.05%)
Feb 28, 2022 0.3400 0.3501 0.3331 0.3489 3,598,805 +0.02(+5.73%)
Feb 25, 2022 0.3205 0.3300 0.3201 0.3300 2,359,648 +0.01(+3.74%)
Feb 24, 2022 0.3052 0.3294 0.3052 0.3181 4,095,503 +0.00(+0.13%)
Feb 23, 2022 0.3130 0.3357 0.3112 0.3177 3,707,249 +0.01(+1.83%)
Feb 22, 2022 0.3200 0.3300 0.3120 0.3120 2,597,157 -0.02(-5.45%)
Feb 18, 2022 0.3300 0 -0.01(-4.32%)
Feb 17, 2022 0.3269 0.3580 0.3250 0.3449 4,514,638 +0.02(+5.41%)
Feb 16, 2022 0.3290 0.3300 0.3128 0.3272 1,035,864 -0.00(-0.03%)
Feb 15, 2022 0.3300 0.3348 0.3200 0.3273 1,297,554 -0.00(-0.76%)
Feb 14, 2022 0.3200 0.3298 0.3115 0.3298 1,291,175 +0.01(+1.63%)
Feb 11, 2022 0.3261 0.3300 0.3203 0.3245 1,818,352 +0.01(+2.27%)
Feb 10, 2022 0.3373 0.3450 0.3151 0.3173 2,944,416 -0.01(-3.26%)
Feb 09, 2022 0.3104 0.3300 0.3080 0.3280 2,220,230 +0.02(+5.81%)
Feb 08, 2022 0.3039 0.3130 0.3000 0.3100 1,880,173 +0.00(+1.01%)
Feb 07, 2022 0.3065 0.3106 0.2900 0.3069 2,218,439 +0.00(+0.69%)
Feb 04, 2022 0.3000 0.3054 0.2900 0.3048 3,802,085 -0.01(-1.68%)
Feb 03, 2022 0.3090 0.3127 0.3100 1,604,512 -0.00(-0.80%)
Feb 02, 2022 0.3180 0.3200 0.3030 0.3125 1,537,754 -0.00(-0.73%)
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.