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, 2020 0.4505 0.4505 0.4260 0.4298 1,057,700 -0.01(-2.32%)
Jan 30, 2020 0.4500 0.4501 0.4352 0.4400 902,319 -0.01(-2.00%)
Jan 29, 2020 0.4400 0.4500 0.4350 0.4490 585,722 +0.01(+2.05%)
Jan 28, 2020 0.4600 0.4600 0.4300 0.4400 928,186 -0.01(-1.92%)
Jan 27, 2020 0.4580 0.4580 0.4400 0.4486 1,478,561 -0.00(-0.31%)
Jan 24, 2020 0.4580 0.4580 0.4320 0.4500 1,665,500 +0.00(+0.00%)
Jan 23, 2020 0.4100 0.4600 0.4100 0.4500 4,033,168 +0.04(+9.76%)
Jan 22, 2020 0.4100 0.4100 0.4100 0.4100 812,059 +0.00(+0.00%)
Jan 21, 2020 0.4100 0.4200 0.4100 0.4100 1,178,113 -0.01(-1.30%)
Jan 17, 2020 0.4115 0.4154 0.4080 0.4154 1,008,600 +0.01(+1.32%)
Jan 16, 2020 0.4250 0.4250 0.4052 0.4100 1,048,275 +0.00(+0.99%)
Jan 15, 2020 0.4100 0.4145 0.4042 0.4060 1,087,919 +0.00(+0.25%)
Jan 14, 2020 0.4100 0.4143 0.4020 0.4050 1,115,931 -0.00(-0.81%)
Jan 13, 2020 0.4100 0.4152 0.4000 0.4083 1,474,617 -0.01(-2.13%)
Jan 10, 2020 0.4040 0.4180 0.4000 0.4172 1,338,500 +0.01(+3.27%)
Jan 09, 2020 0.4170 0.4189 0.4001 0.4040 2,477,697 -0.01(-1.46%)
Jan 08, 2020 0.4200 0.4300 0.4100 0.4100 2,773,167 -0.02(-4.65%)
Jan 07, 2020 0.4600 0.4600 0.4300 0.4300 1,960,064 -0.03(-6.52%)
Jan 06, 2020 0.4600 0.4700 0.4500 0.4600 2,002,862 +0.00(+0.00%)
Jan 03, 2020 0.4880 0.4880 0.4440 0.4600 1,930,800 -0.01(-2.13%)
Jan 02, 2020 0.4300 0.4800 0.4300 0.4700 3,596,865 +0.04(+9.81%)
Dec 31, 2019 0.4100 0.4323 0.4052 0.4280 3,060,600 +0.02(+4.57%)
Dec 30, 2019 0.4120 0.4142 0.4000 0.4093 2,579,947 -0.00(-0.07%)
Dec 27, 2019 0.4100 0.4300 0.4090 0.4096 2,141,300 -0.01(-2.45%)
Dec 26, 2019 0.4000 0.4295 0.3950 0.4199 2,733,245 +0.02(+4.43%)
Dec 24, 2019 0.3810 0.4068 0.3810 0.4021 1,816,600 +0.01(+3.10%)
Dec 23, 2019 0.4000 0.4000 0.3800 0.3900 3,251,125 -0.01(-2.38%)
Dec 20, 2019 0.3902 0.4000 0.3900 0.3995 1,988,900 +0.01(+1.71%)
Dec 19, 2019 0.4017 0.4040 0.3900 0.3928 1,903,647 -0.01(-1.55%)
Dec 18, 2019 0.4011 0.4100 0.3890 0.3990 3,893,959 -0.01(-2.16%)
Dec 17, 2019 0.4051 0.4150 0.3943 0.4078 3,376,905 +0.01(+2.28%)
Dec 16, 2019 0.4170 0.4170 0.3886 0.3987 5,644,176 +0.02(+4.92%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 14,899,800 -0.13(-25.49%)
Dec 12, 2019 0.5100 0.5200 0.5000 0.5100 795,539 +0.00(+0.00%)
Dec 11, 2019 0.5058 0.5125 0.4950 0.5100 829,209 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.4900 0.5100 1,194,433 +0.01(+1.15%)
Dec 09, 2019 0.5200 0.5288 0.5025 0.5042 1,332,303 -0.02(-3.04%)
Dec 06, 2019 0.5300 0.5312 0.5140 0.5200 790,600 -0.01(-1.27%)
Dec 05, 2019 0.5360 0.5360 0.5225 0.5267 598,575 +0.00(+0.17%)
Dec 04, 2019 0.5174 0.5390 0.5174 0.5258 781,383 +0.00(+0.15%)
Dec 03, 2019 0.5280 0.5335 0.5200 0.5250 723,498 -0.01(-0.94%)
Dec 02, 2019 0.5600 0.5600 0.5200 0.5300 1,044,622 -0.02(-4.00%)
Nov 29, 2019 0.5250 0.5521 0.5250 0.5521 899,100 +0.03(+4.94%)
Nov 27, 2019 0.5250 0.5299 0.5200 0.5261 488,600 +0.00(+0.71%)
Nov 26, 2019 0.5247 0.5324 0.5201 0.5224 800,384 -0.00(-0.11%)
Nov 25, 2019 0.5210 0.5324 0.5160 0.5230 1,117,228 -0.01(-1.32%)
Nov 22, 2019 0.5200 0.5361 0.5200 0.5300 671,200 +0.01(+1.92%)
Nov 21, 2019 0.5400 0.5400 0.5200 0.5200 588,435 -0.01(-1.89%)
Nov 20, 2019 0.5400 0.5400 0.5100 0.5300 1,137,499 +0.00(+0.04%)
Nov 19, 2019 0.5440 0.5500 0.5250 0.5298 1,093,481 -0.02(-3.67%)
Nov 18, 2019 0.5500 0.5600 0.5400 0.5500 672,956 -0.01(-2.43%)
Nov 15, 2019 0.5600 0.5700 0.5501 0.5637 691,800 +0.00(+0.66%)
Nov 14, 2019 0.5800 0.5800 0.5500 0.5600 514,220 -0.01(-2.39%)
Nov 13, 2019 0.5851 0.5851 0.5602 0.5737 408,523 +0.00(+0.65%)
Nov 12, 2019 0.5705 0.5821 0.5561 0.5700 553,970 -0.01(-1.26%)
Nov 11, 2019 0.5700 0.5889 0.5650 0.5773 694,306 -0.00(-0.12%)
Nov 08, 2019 0.5700 0.5900 0.5610 0.5780 1,023,600 +0.01(+1.40%)
Nov 07, 2019 0.6300 0.6400 0.5200 0.5700 2,491,394 -0.06(-9.55%)
Nov 06, 2019 0.6500 0.6500 0.6139 0.6302 987,768 +0.00(+0.32%)
Nov 05, 2019 0.6300 0.6550 0.6010 0.6282 1,319,077 -0.00(-0.41%)
Nov 04, 2019 0.5825 0.6350 0.5800 0.6308 2,309,361 +0.05(+8.76%)
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.