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

Northern Dynasty Minerals (NY: NAK )

0.2926 +0.0090 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 0.2100 0.2208 0.2100 0.2208 1,075,160 +0.01(+3.91%)
Dec 29, 2022 0.2100 0.2195 0.2091 0.2125 1,559,996 +0.00(+1.67%)
Dec 28, 2022 0.2115 0.2150 0.2050 0.2090 2,457,156 -0.00(-1.18%)
Dec 27, 2022 0.2234 0.2269 0.2101 0.2115 1,691,496 -0.01(-5.28%)
Dec 23, 2022 0.2211 0.2280 0.2200 0.2233 858,842 +0.00(+1.00%)
Dec 22, 2022 0.2280 0.2348 0.2200 0.2211 1,933,693 -0.01(-3.62%)
Dec 21, 2022 0.2200 0.2300 0.2200 0.2294 616,934 +0.00(+0.92%)
Dec 20, 2022 0.2230 0.2380 0.2200 0.2273 1,312,047 +0.00(+1.88%)
Dec 19, 2022 0.2277 0.2325 0.2210 0.2231 796,900 -0.00(-2.02%)
Dec 16, 2022 0.2225 0.2294 0.2100 0.2277 2,929,327 +0.01(+2.99%)
Dec 15, 2022 0.2307 0.2370 0.2211 0.2211 1,148,483 -0.01(-4.16%)
Dec 14, 2022 0.2310 0.2389 0.2300 0.2307 577,003 -0.00(-1.37%)
Dec 13, 2022 0.2324 0.2400 0.2310 0.2339 845,872 -0.00(-0.30%)
Dec 12, 2022 0.2450 0.2450 0.2340 0.2346 883,237 -0.00(-1.92%)
Dec 09, 2022 0.2390 0.2450 0.2340 0.2392 1,212,203 +0.00(+0.29%)
Dec 08, 2022 0.2480 0.2480 0.2345 0.2385 998,036 -0.01(-3.83%)
Dec 07, 2022 0.2500 0.2551 0.2400 0.2480 733,805 -0.01(-2.21%)
Dec 06, 2022 0.2600 0.2600 0.2502 0.2536 635,121 -0.01(-2.39%)
Dec 05, 2022 0.2500 0.2598 0.2473 0.2598 1,068,175 +0.01(+2.89%)
Dec 02, 2022 0.2457 0.2544 0.2450 0.2525 857,119 -0.00(-0.20%)
Dec 01, 2022 0.2445 0.2530 0.2380 0.2530 937,268 +0.02(+7.66%)
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%)
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.