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

Northern Dynasty Minerals (NY: NAK )

0.2836 -0.0115 (-3.90%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2022 0.2393 0.2465 0.2350 0.2350 1,339,146 -0.01(-2.37%)
Nov 29, 2022 0.2452 0.2479 0.2359 0.2407 588,573 +0.00(+0.21%)
Nov 28, 2022 0.2600 0.2590 0.2400 0.2402 931,250 -0.01(-3.61%)
Nov 25, 2022 0.2494 0.2530 0.2451 0.2492 282,829 -0.00(-0.32%)
Nov 23, 2022 0.2500 0.2599 0.2400 0.2500 940,080 +0.00(+1.01%)
Nov 22, 2022 0.2400 0.2500 0.2400 0.2475 575,301 -0.00(-0.92%)
Nov 21, 2022 0.2480 0.2498 0.2326 0.2498 1,870,879 +0.00(+1.54%)
Nov 18, 2022 0.2505 0.2519 0.2416 0.2460 835,584 -0.00(-1.87%)
Nov 17, 2022 0.2560 0.2585 0.2505 0.2507 627,866 -0.01(-2.87%)
Nov 16, 2022 0.2630 0.2700 0.2505 0.2581 903,241 -0.01(-2.12%)
Nov 15, 2022 0.2705 0.2749 0.2630 0.2637 977,662 -0.00(-1.09%)
Nov 14, 2022 0.2800 0.2800 0.2652 0.2666 1,331,998 -0.01(-5.23%)
Nov 11, 2022 0.2624 0.2845 0.2601 0.2813 2,035,516 +0.02(+6.35%)
Nov 10, 2022 0.2548 0.2648 0.2504 0.2645 1,668,679 +0.01(+3.73%)
Nov 09, 2022 0.2600 0.2600 0.2502 0.2550 1,456,454 -0.01(-1.92%)
Nov 08, 2022 0.2516 0.2620 0.2469 0.2600 1,324,616 +0.01(+3.17%)
Nov 07, 2022 0.2550 0.2574 0.2464 0.2520 1,123,305 -0.00(-0.28%)
Nov 04, 2022 0.2600 0.2630 0.2518 0.2527 1,501,568 -0.00(-0.12%)
Nov 03, 2022 0.2560 0.2564 0.2502 0.2530 807,804 -0.01(-2.62%)
Nov 02, 2022 0.2490 0.2598 0.2451 0.2598 1,226,617 +0.01(+3.92%)
Nov 01, 2022 0.2500 0.2600 0.2451 0.2500 1,702,384 -0.00(-1.19%)
Oct 31, 2022 0.2422 0.2530 0.2400 0.2530 2,492,025 +0.01(+3.05%)
Oct 28, 2022 0.2440 0.2478 0.2407 0.2455 577,259 +0.00(+0.20%)
Oct 27, 2022 0.2500 0.2500 0.2396 0.2450 1,308,015 +0.00(+0.70%)
Oct 26, 2022 0.2400 0.2484 0.2400 0.2433 896,704 -0.00(-0.57%)
Oct 25, 2022 0.2337 0.2448 0.2329 0.2447 1,030,539 +0.01(+5.25%)
Oct 24, 2022 0.2310 0.2376 0.2299 0.2325 921,366 +0.00(+1.09%)
Oct 21, 2022 0.2360 0.2424 0.2300 0.2300 1,553,614 -0.00(-2.04%)
Oct 20, 2022 0.2342 0.2388 0.2336 0.2348 684,202 -0.00(-0.09%)
Oct 19, 2022 0.2398 0.2398 0.2310 0.2350 773,640 -0.00(-1.59%)
Oct 18, 2022 0.2370 0.2424 0.2331 0.2388 1,119,001 +0.00(+0.76%)
Oct 17, 2022 0.2303 0.2424 0.2290 0.2370 4,106,946 +0.01(+2.24%)
Oct 14, 2022 0.2497 0.2500 0.2300 0.2318 1,272,210 -0.00(-1.15%)
Oct 13, 2022 0.2342 0.2360 0.2281 0.2345 923,802 -0.00(-0.80%)
Oct 12, 2022 0.2375 0.2377 0.2285 0.2364 1,474,577 -0.00(-1.50%)
Oct 11, 2022 0.2378 0.2400 0.2350 0.2400 718,291 +0.00(+0.08%)
Oct 10, 2022 0.2441 0.2457 0.2304 0.2398 923,813 -0.00(-0.08%)
Oct 07, 2022 0.2400 0.2430 0.2390 0.2400 516,204 -0.00(-0.50%)
Oct 06, 2022 0.2424 0.2444 0.2400 0.2412 754,571 -0.00(-0.29%)
Oct 05, 2022 0.2435 0.2438 0.2373 0.2419 1,144,820 -0.00(-0.66%)
Oct 04, 2022 0.2400 0.2448 0.2376 0.2435 1,997,363 +0.00(+1.37%)
Oct 03, 2022 0.2417 0.2448 0.2373 0.2402 1,088,247 -0.00(-1.60%)
Sep 30, 2022 0.2457 0.2490 0.2400 0.2441 1,649,629 -0.00(-1.85%)
Sep 29, 2022 0.2548 0.2548 0.2405 0.2487 1,074,476 +0.00(+0.32%)
Sep 28, 2022 0.2308 0.2525 0.2307 0.2479 1,977,274 +0.02(+7.78%)
Sep 27, 2022 0.2328 0.2338 0.2260 0.2300 1,273,020 +0.00(+1.32%)
Sep 26, 2022 0.2331 0.2394 0.2261 0.2270 1,941,381 -0.01(-3.20%)
Sep 23, 2022 0.2430 0.2448 0.2300 0.2345 2,179,050 -0.01(-4.29%)
Sep 22, 2022 0.2538 0.2550 0.2400 0.2450 1,468,972 -0.01(-2.89%)
Sep 21, 2022 0.2420 0.2578 0.2400 0.2523 1,287,796 +0.01(+4.60%)
Sep 20, 2022 0.2500 0.2530 0.2400 0.2412 2,258,349 -0.01(-5.41%)
Sep 19, 2022 0.2600 0.2600 0.2500 0.2550 2,430,857 -0.00(-1.47%)
Sep 16, 2022 0.2690 0.2729 0.2550 0.2588 2,035,728 -0.01(-4.22%)
Sep 15, 2022 0.2740 0.2789 0.2700 0.2702 983,012 -0.00(-1.75%)
Sep 14, 2022 0.2700 0.2764 0.2690 0.2750 757,850 -0.01(-1.79%)
Sep 13, 2022 0.2800 0.2826 0.2730 0.2800 990,695 +0.00(+0.00%)
Sep 12, 2022 0.2840 0.2875 0.2800 0.2800 893,997 -0.00(-1.75%)
Sep 09, 2022 0.2770 0.2850 0.2746 0.2850 1,133,756 +0.01(+2.78%)
Sep 08, 2022 0.2714 0.2797 0.2706 0.2773 757,721 +0.00(+0.98%)
Sep 07, 2022 0.2755 0.2795 0.2700 0.2746 771,012 -0.00(-0.51%)
Sep 06, 2022 0.2900 0.2948 0.2633 0.2760 2,577,256 -0.01(-4.10%)
Sep 02, 2022 0.2953 0.2953 0.2830 0.2878 1,011,721 -0.00(-0.42%)
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.