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

Northern Dynasty Minerals (NY: NAK )

0.2803 -0.0097 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 31, 2023 0.2675 0.2690 0.2510 0.2685 1,038,632 +0.00(+1.21%)
Aug 30, 2023 0.2548 0.2673 0.2501 0.2653 1,369,342 +0.01(+5.45%)
Aug 29, 2023 0.2450 0.2522 0.2450 0.2516 609,762 +0.01(+2.65%)
Aug 28, 2023 0.2498 0.2553 0.2450 0.2451 1,482,650 -0.00(-0.97%)
Aug 25, 2023 0.2500 0.2520 0.2471 0.2475 734,911 -0.01(-2.83%)
Aug 24, 2023 0.2552 0.2592 0.2490 0.2547 1,342,596 -0.00(-0.55%)
Aug 23, 2023 0.2595 0.2650 0.2550 0.2561 1,079,526 -0.00(-1.39%)
Aug 22, 2023 0.2600 0.2600 0.2537 0.2597 686,213 -0.00(-0.42%)
Aug 21, 2023 0.2600 0.2625 0.2550 0.2608 379,399 +0.00(+0.38%)
Aug 18, 2023 0.2500 0.2624 0.2500 0.2598 730,233 +0.00(+0.35%)
Aug 17, 2023 0.2598 0.2598 0.2509 0.2589 549,042 -0.00(-0.35%)
Aug 16, 2023 0.2500 0.2640 0.2510 0.2598 823,916 -0.00(-1.40%)
Aug 15, 2023 0.2700 0.2724 0.2576 0.2635 627,038 +0.01(+2.53%)
Aug 14, 2023 0.2613 0.2625 0.2550 0.2570 581,078 -0.00(-1.76%)
Aug 11, 2023 0.2575 0.2675 0.2510 0.2616 651,775 +0.00(+1.40%)
Aug 10, 2023 0.2639 0.2746 0.2575 0.2580 665,865 -0.01(-4.83%)
Aug 09, 2023 0.2710 0.2810 0.2630 0.2711 749,145 -0.00(-0.04%)
Aug 08, 2023 0.2800 0.2819 0.2700 0.2712 666,303 -0.01(-3.49%)
Aug 07, 2023 0.2824 0.2850 0.2710 0.2810 502,028 +0.00(+1.63%)
Aug 04, 2023 0.2750 0.2795 0.2700 0.2765 770,289 +0.01(+2.41%)
Aug 03, 2023 0.2825 0.2864 0.2700 0.2700 1,086,391 -0.01(-4.12%)
Aug 02, 2023 0.2980 0.3000 0.2800 0.2816 1,293,380 -0.02(-6.13%)
Aug 01, 2023 0.2870 0.3048 0.2850 0.3000 2,023,702 +0.01(+3.41%)
Jul 31, 2023 0.2939 0.2985 0.2851 0.2901 2,038,816 -0.02(-6.42%)
Jul 28, 2023 0.3200 0.3200 0.2850 0.3100 4,024,293 -0.01(-2.61%)
Jul 27, 2023 0.2700 0.3201 0.2658 0.3183 12,323,326 +0.06(+23.61%)
Jul 26, 2023 0.2600 0.2600 0.2550 0.2575 565,808 +0.00(+1.26%)
Jul 25, 2023 0.2598 0.2598 0.2520 0.2543 567,408 -0.00(-1.40%)
Jul 24, 2023 0.2550 0.2580 0.2500 0.2579 852,051 +0.00(+1.54%)
Jul 21, 2023 0.2450 0.2558 0.2450 0.2540 500,137 +0.00(+1.24%)
Jul 20, 2023 0.2609 0.2609 0.2480 0.2509 440,475 -0.01(-3.31%)
Jul 19, 2023 0.2500 0.2599 0.2474 0.2595 867,249 +0.01(+3.80%)
Jul 18, 2023 0.2500 0.2540 0.2442 0.2500 847,518 -0.00(-0.79%)
Jul 17, 2023 0.2691 0.2691 0.2506 0.2520 1,564,940 -0.01(-3.89%)
Jul 14, 2023 0.2550 0.2622 0.2550 0.2622 992,452 +0.01(+2.86%)
Jul 13, 2023 0.2376 0.2600 0.2376 0.2549 1,953,614 +0.01(+5.42%)
Jul 12, 2023 0.2347 0.2418 0.2305 0.2418 1,329,724 +0.01(+5.08%)
Jul 11, 2023 0.2300 0.2332 0.2300 0.2301 418,555 +0.00(+0.04%)
Jul 10, 2023 0.2300 0.2348 0.2261 0.2300 546,377 +0.00(+0.00%)
Jul 07, 2023 0.2310 0.2348 0.2250 0.2300 674,431 -0.00(-0.04%)
Jul 06, 2023 0.2300 0.2400 0.2282 0.2301 649,118 -0.00(-2.04%)
Jul 05, 2023 0.2340 0.2384 0.2300 0.2349 672,888 -0.00(-0.04%)
Jul 03, 2023 0.2400 0.2400 0.2251 0.2350 569,329 -0.01(-2.08%)
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%)
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.