Northern Dynasty Minerals (NY: NAK )

0.3053 USD -0.0047 (-1.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.3200 0.3227 0.3050 0.3053 1,999,458 -0.00(-1.52%)
Jan 25, 2022 0.3043 0.3200 0.3036 0.3100 2,240,591 +0.01(+2.11%)
Jan 24, 2022 0.3100 0.3100 0.2927 0.3036 5,069,637 -0.01(-4.50%)
Jan 21, 2022 0.3300 0.3309 0.3150 0.3179 3,470,920 -0.01(-3.67%)
Jan 20, 2022 0.3400 0.3413 0.3200 0.3300 2,481,920 -0.01(-3.31%)
Jan 19, 2022 0.3300 0.3469 0.3300 0.3413 2,975,781 +0.01(+3.08%)
Jan 18, 2022 0.3303 0.3396 0.3270 0.3311 1,995,493 -0.00(-0.84%)
Jan 14, 2022 0.3339 0 -0.01(-1.79%)
Jan 13, 2022 0.3453 0.3472 0.3375 0.3400 1,949,860 -0.01(-2.44%)
Jan 12, 2022 0.3392 0.3485 0.3350 0.3485 1,451,217 +0.01(+4.25%)
Jan 11, 2022 0.3288 0.3361 0.3256 0.3343 1,900,348 +0.00(+1.30%)
Jan 10, 2022 0.3405 0.3505 0.3250 0.3300 2,801,728 -0.02(-5.66%)
Jan 07, 2022 0.3324 0.3498 0.3324 0.3498 1,232,749 +0.01(+4.17%)
Jan 06, 2022 0.3300 0.3391 0.3230 0.3358 2,969,587 +0.01(+1.76%)
Jan 05, 2022 0.3500 0.3560 0.3275 0.3300 2,501,655 -0.02(-5.66%)
Jan 04, 2022 0.3370 0.3498 0.3370 0.3498 3,579,973 +0.01(+3.80%)
Jan 03, 2022 0.3300 0.3420 0.3250 0.3370 4,021,356 +0.01(+3.31%)
Dec 31, 2021 0.3320 0.3374 0.3254 0.3262 5,901,922 -0.01(-1.89%)
Dec 30, 2021 0.3330 0.3380 0.3240 0.3325 4,478,995 -0.00(-0.15%)
Dec 29, 2021 0.3405 0.3450 0.3330 0.3330 4,770,154 -0.01(-2.35%)
Dec 28, 2021 0.3608 0.3650 0.3410 0.3410 3,060,645 -0.03(-6.86%)
Dec 27, 2021 0.3491 0.3720 0.3352 0.3661 7,361,229 +0.02(+4.63%)
Dec 23, 2021 0.3445 0.3500 0.3414 0.3499 2,296,446 +0.01(+1.92%)
Dec 22, 2021 0.3405 0.3500 0.3405 0.3433 2,325,249 -0.00(-0.03%)
Dec 21, 2021 0.3350 0.3450 0.3350 0.3434 2,187,132 +0.01(+2.45%)
Dec 20, 2021 0.3430 0.3462 0.3352 0.3352 2,571,438 -0.01(-4.23%)
Dec 17, 2021 0.3380 0.3589 0.3380 0.3500 3,267,415 +0.01(+3.55%)
Dec 16, 2021 0.3460 0.3528 0.3375 0.3380 1,758,093 -0.00(-0.59%)
Dec 15, 2021 0.3588 0.3588 0.3330 0.3400 4,609,084 -0.02(-5.29%)
Dec 14, 2021 0.3600 0.3698 0.3570 0.3590 2,989,788 -0.02(-6.46%)
Dec 13, 2021 0.3652 0.3838 0.3600 0.3838 3,721,659 +0.02(+5.09%)
Dec 10, 2021 0.3700 0.3790 0.3635 0.3652 2,332,226 -0.01(-3.89%)
Dec 09, 2021 0.3710 0.3810 0.3636 0.3800 3,546,628 -0.01(-2.56%)
Dec 08, 2021 0.3702 0.3900 0.3620 0.3900 2,512,478 +0.02(+4.03%)
Dec 07, 2021 0.3720 0.3800 0.3656 0.3749 4,048,346 +0.01(+2.15%)
Dec 06, 2021 0.3690 0.3698 0.3510 0.3670 3,377,535 -0.00(-0.81%)
Dec 03, 2021 0.3800 0.3813 0.3600 0.3700 4,902,468 -0.01(-3.37%)
Dec 02, 2021 0.3884 0.3900 0.3724 0.3829 4,011,360 -0.04(-8.83%)
Dec 01, 2021 0.4000 0.4200 0.3850 0.4200 4,105,575 +0.03(+7.53%)
Nov 30, 2021 0.4000 0.4087 0.3850 0.3906 3,504,630 -0.04(-9.16%)
Nov 29, 2021 0.3889 0.4300 0.3800 0.4300 3,918,538 +0.05(+11.98%)
Nov 26, 2021 0.3900 0.3935 0.3813 0.3840 2,684,934 -0.01(-2.93%)
Nov 24, 2021 0.3880 0.3980 0.3871 0.3956 2,738,132 +0.01(+2.20%)
Nov 23, 2021 0.3850 0.3900 0.3835 0.3871 3,550,432 -0.00(-0.74%)
Nov 22, 2021 0.3850 0.3900 0.3850 0.3900 3,960,510 -0.01(-2.01%)
Nov 19, 2021 0.3900 0.3995 0.3850 0.3980 3,634,655 +0.01(+2.39%)
Nov 18, 2021 0.3940 0.3970 0.3850 0.3887 5,326,110 -0.01(-2.19%)
Nov 17, 2021 0.4000 0.4097 0.3911 0.3974 4,564,334 -0.00(-0.72%)
Nov 16, 2021 0.4111 0.4144 0.4000 0.4003 5,289,121 -0.01(-2.65%)
Nov 15, 2021 0.4212 0.4220 0.4080 0.4112 3,437,134 -0.00(-1.03%)
Nov 12, 2021 0.4190 0.4227 0.4077 0.4155 3,646,150 +0.00(+0.85%)
Nov 11, 2021 0.4100 0.4178 0.4010 0.4120 3,468,506 +0.00(+0.00%)
Nov 10, 2021 0.4170 0.4120 5,500,550 -0.01(-1.88%)
Nov 09, 2021 0.4300 0.4300 0.4180 0.4199 3,972,373 -0.00(-1.11%)
Nov 08, 2021 0.4211 0.4298 0.4211 0.4246 4,832,392 +0.00(+1.05%)
Nov 05, 2021 0.4200 0.4274 0.4160 0.4202 3,972,829 +0.00(+0.36%)
Nov 04, 2021 0.4232 0.4279 0.4150 0.4187 10,149,479 -0.00(-0.81%)
Nov 03, 2021 0.4250 0.4295 0.4200 0.4221 5,142,854 -0.01(-1.36%)
Nov 02, 2021 0.4301 0.4320 0.4220 0.4279 4,458,581 -0.00(-0.60%)
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.