Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0080 (+2.58%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.