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

Northern Dynasty Minerals (NY: NAK )

0.2970 +0.0002 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2018 0.5840 0.5840 0.5840 0 -0.00(-0.83%)
Aug 30, 2018 0.5628 0.5900 0.5616 0.5889 500,730 +0.01(+1.90%)
Aug 29, 2018 0.5700 0.5910 0.5700 0.5779 833,149 +0.01(+2.10%)
Aug 28, 2018 0.5400 0.5750 0.5400 0.5660 774,123 +0.02(+3.10%)
Aug 27, 2018 0.5400 0.5510 0.5350 0.5490 489,513 +0.01(+1.67%)
Aug 24, 2018 0.5400 0.5550 0.5300 0.5400 524,600 +0.01(+0.95%)
Aug 23, 2018 0.5500 0.5500 0.5265 0.5349 336,013 -0.01(-2.00%)
Aug 22, 2018 0.5200 0.5658 0.5200 0.5458 1,007,928 +0.03(+4.96%)
Aug 21, 2018 0.5100 0.5200 0.5000 0.5200 601,337 +0.01(+1.17%)
Aug 20, 2018 0.5000 0.5140 0.5000 0.5140 406,620 +0.01(+2.80%)
Aug 17, 2018 0.5000 0.5100 0.4900 0.5000 686,400 +0.00(+0.30%)
Aug 16, 2018 0.5000 0.5273 0.4985 0.4985 1,438,398 -0.01(-1.29%)
Aug 15, 2018 0.5237 0.5237 0.5000 0.5050 1,321,784 -0.03(-4.73%)
Aug 14, 2018 0.5506 0.5540 0.5200 0.5301 665,896 -0.02(-4.24%)
Aug 13, 2018 0.5600 0.5800 0.5400 0.5536 673,469 -0.01(-1.49%)
Aug 10, 2018 0.5990 0.5990 0.5550 0.5620 519,100 -0.01(-2.57%)
Aug 09, 2018 0.5700 0.5999 0.5690 0.5768 303,102 +0.01(+1.19%)
Aug 08, 2018 0.6000 0.6000 0.5680 0.5700 596,633 -0.03(-5.00%)
Aug 07, 2018 0.6000 0.6100 0.5900 0.6000 1,071,423 +0.01(+2.49%)
Aug 06, 2018 0.5600 0.5950 0.5600 0.5854 472,692 +0.02(+2.70%)
Aug 03, 2018 0.5800 0.5900 0.5500 0.5700 791,300 -0.01(-1.72%)
Aug 02, 2018 0.6000 0.6000 0.5800 0.5800 861,174 -0.00(-0.68%)
Aug 01, 2018 0.6200 0.6200 0.5829 0.5840 706,489 -0.02(-3.79%)
Jul 31, 2018 0.6600 0.6600 0.5802 0.6070 1,263,656 -0.01(-1.95%)
Jul 30, 2018 0.5700 0.6800 0.5662 0.6191 3,860,863 +0.06(+10.55%)
Jul 27, 2018 0.5490 0.5700 0.5350 0.5600 1,283,800 +0.02(+3.70%)
Jul 26, 2018 0.5200 0.5400 0.5001 0.5400 1,317,164 +0.04(+8.87%)
Jul 25, 2018 0.4912 0.5009 0.4850 0.4960 815,180 -0.00(-0.51%)
Jul 24, 2018 0.5000 0.5018 0.4900 0.4985 474,155 -0.00(-0.30%)
Jul 23, 2018 0.4941 0.5055 0.4862 0.5000 528,952 -0.01(-2.06%)
Jul 20, 2018 0.4900 0.5150 0.4900 0.5105 458,456 +0.02(+3.59%)
Jul 19, 2018 0.5000 0.5002 0.4821 0.4928 588,604 -0.01(-1.68%)
Jul 18, 2018 0.5000 0.5100 0.4959 0.5012 589,386 -0.00(-0.63%)
Jul 17, 2018 0.5000 0.5100 0.4813 0.5044 1,112,522 +0.01(+1.33%)
Jul 16, 2018 0.5100 0.5130 0.4930 0.4978 679,534 -0.01(-2.35%)
Jul 13, 2018 0.5100 0.5150 0.5000 0.5098 875,475 -0.00(-0.95%)
Jul 12, 2018 0.5090 0.5179 0.5000 0.5147 957,910 +0.01(+1.16%)
Jul 11, 2018 0.5212 0.5252 0.5025 0.5088 614,629 -0.00(-0.33%)
Jul 10, 2018 0.5150 0.5325 0.5075 0.5105 606,333 -0.01(-1.92%)
Jul 09, 2018 0.5300 0.5450 0.5130 0.5205 1,113,417 -0.00(-0.48%)
Jul 06, 2018 0.5301 0.5500 0.5200 0.5230 674,012 -0.03(-5.59%)
Jul 05, 2018 0.5588 0.5100 0.5540 1,017,290 +0.03(+5.51%)
Jul 03, 2018 0.5250 0.5250 0.5250 0 -0.00(-0.94%)
Jul 02, 2018 0.5400 0.5600 0.5181 0.5300 583,600 -0.01(-2.14%)
Jun 29, 2018 0.5691 0.5351 0.5416 748,565 -0.01(-1.49%)
Jun 28, 2018 0.5400 0.5500 0.5255 0.5498 624,712 +0.01(+1.81%)
Jun 27, 2018 0.5200 0.5629 0.5200 0.5400 1,478,363 +0.02(+4.43%)
Jun 26, 2018 0.5300 0.5600 0.5005 0.5171 903,636 -0.00(-0.56%)
Jun 25, 2018 0.5500 0.5540 0.5124 0.5200 600,391 -0.03(-5.45%)
Jun 22, 2018 0.5100 0.5500 0.5000 0.5500 839,146 +0.04(+8.29%)
Jun 21, 2018 0.5200 0.5200 0.4950 0.5079 588,467 +0.00(+0.36%)
Jun 20, 2018 0.5000 0.5189 0.4850 0.5061 729,544 +0.02(+3.29%)
Jun 19, 2018 0.5070 0.5100 0.4700 0.4900 886,940 -0.02(-4.39%)
Jun 18, 2018 0.5160 0.5300 0.4900 0.5125 973,575 -0.00(-0.72%)
Jun 15, 2018 0.5271 0.5080 0.5162 928,214 -0.01(-2.07%)
Jun 14, 2018 0.5400 0.5546 0.5200 0.5271 627,912 -0.01(-2.39%)
Jun 13, 2018 0.5612 0.5700 0.5351 0.5400 1,111,619 -0.02(-3.50%)
Jun 12, 2018 0.5900 0.5900 0.5500 0.5596 1,298,480 -0.02(-3.72%)
Jun 11, 2018 0.5950 0.6000 0.5699 0.5812 1,286,937 -0.01(-1.99%)
Jun 08, 2018 0.5600 0.5964 0.5600 0.5930 1,064,923 +0.03(+5.33%)
Jun 07, 2018 0.6200 0.6200 0.5500 0.5630 1,440,125 -0.05(-8.78%)
Jun 06, 2018 0.5710 0.6172 3,746,283 -0.03(-5.05%)
Jun 05, 2018 0.4800 0.6899 0.4800 0.6500 5,939,556 +0.17(+35.42%)
Jun 04, 2018 0.4900 0.4900 0.4702 0.4800 1,115,989 -0.01(-2.04%)
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.