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 (%)
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%)
Sep 01, 2022 0.2948 0.2975 0.2863 0.2890 759,054 -0.01(-2.03%)
Aug 31, 2022 0.2900 0.3010 0.2865 0.2950 899,132 +0.01(+1.83%)
Aug 30, 2022 0.2981 0.3000 0.2830 0.2897 1,252,836 -0.01(-2.72%)
Aug 29, 2022 0.2987 0.3067 0.2920 0.2978 1,263,700 -0.00(-0.30%)
Aug 26, 2022 0.3089 0.3089 0.2955 0.2987 662,599 -0.01(-2.32%)
Aug 25, 2022 0.3077 0.3084 0.2970 0.3058 593,092 +0.00(+0.26%)
Aug 24, 2022 0.3028 0.3070 0.2928 0.3050 721,667 +0.01(+1.70%)
Aug 23, 2022 0.2997 0.3047 0.2950 0.2999 590,258 -0.00(-0.03%)
Aug 22, 2022 0.3200 0.3200 0.2890 0.3000 1,243,009 -0.00(-0.17%)
Aug 19, 2022 0.3050 0.3092 0.3000 0.3005 902,099 -0.01(-2.59%)
Aug 18, 2022 0.3100 0.3179 0.3060 0.3085 926,779 -0.00(-1.44%)
Aug 17, 2022 0.3235 0.3240 0.3050 0.3130 1,598,317 -0.01(-4.11%)
Aug 16, 2022 0.3299 0.3299 0.3205 0.3264 1,265,927 -0.00(-0.49%)
Aug 15, 2022 0.3300 0.3328 0.3203 0.3280 1,214,103 -0.01(-1.68%)
Aug 12, 2022 0.3300 0.3346 0.3220 0.3336 1,518,518 +0.01(+1.71%)
Aug 11, 2022 0.3200 0.3316 0.3200 0.3280 1,537,084 +0.00(+0.95%)
Aug 10, 2022 0.3200 0.3279 0.3150 0.3249 1,040,751 +0.01(+2.78%)
Aug 09, 2022 0.3400 0.3400 0.3153 0.3161 1,201,269 -0.01(-4.21%)
Aug 08, 2022 0.3198 0.3400 0.3128 0.3300 3,334,323 +0.02(+5.36%)
Aug 05, 2022 0.3127 0.3185 0.3070 0.3132 1,020,780 -0.00(-1.17%)
Aug 04, 2022 0.3000 0.3169 0.3038 0.3169 815,465 +0.01(+2.36%)
Aug 03, 2022 0.3048 0.3142 0.3014 0.3096 794,279 +0.00(+1.57%)
Aug 02, 2022 0.3106 0.3200 0.2920 0.3048 1,717,841 -0.01(-2.43%)
Aug 01, 2022 0.3200 0.3268 0.3010 0.3124 972,270 -0.01(-1.98%)
Jul 29, 2022 0.3190 0.3190 0.3000 0.3187 1,488,037 +0.01(+1.72%)
Jul 28, 2022 0.3300 0.3370 0.3052 0.3133 3,497,379 -0.01(-2.73%)
Jul 27, 2022 0.2800 0.3619 0.2725 0.3221 15,310,702 +0.05(+20.41%)
Jul 26, 2022 0.2800 0.2820 0.2625 0.2675 1,803,198 -0.00(-0.93%)
Jul 25, 2022 0.2750 0.2800 0.2700 0.2700 1,118,368 -0.00(-0.52%)
Jul 22, 2022 0.2795 0.2851 0.2700 0.2714 1,071,990 -0.01(-3.07%)
Jul 21, 2022 0.2800 0.2884 0.2726 0.2800 1,051,920 -0.01(-2.03%)
Jul 20, 2022 0.2830 0.2890 0.2802 0.2858 1,136,145 +0.01(+2.00%)
Jul 19, 2022 0.2700 0.2848 0.2700 0.2802 1,841,810 +0.01(+3.74%)
Jul 18, 2022 0.2700 0.2780 0.2619 0.2701 1,195,415 -0.00(-1.71%)
Jul 15, 2022 0.2664 0.2748 0.2631 0.2748 506,033 +0.01(+1.97%)
Jul 14, 2022 0.2734 0.2800 0.2633 0.2695 1,278,566 -0.01(-2.36%)
Jul 13, 2022 0.2700 0.2769 0.2605 0.2760 966,827 +0.01(+2.83%)
Jul 12, 2022 0.2659 0.2708 0.2652 0.2684 721,510 +0.00(+0.68%)
Jul 11, 2022 0.2797 0.2800 0.2651 0.2666 524,468 -0.01(-3.51%)
Jul 08, 2022 0.2800 0.2848 0.2710 0.2763 1,436,492 -0.00(-0.93%)
Jul 07, 2022 0.2689 0.2798 0.2610 0.2789 1,381,866 +0.02(+7.27%)
Jul 06, 2022 0.2505 0.2690 0.2505 0.2600 2,565,108 +0.01(+2.65%)
Jul 05, 2022 0.2590 0.2602 0.2500 0.2533 2,308,881 -0.01(-4.13%)
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.