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

Northern Dynasty Minerals (NY: NAK )

0.2836 +0.0036 (+1.29%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 29, 2021 0.6295 0.6869 0.5605 0.5730 79,220,304 -0.03(-4.50%)
Jan 28, 2021 0.6200 0.7300 0.5400 0.6000 122,854,448 +0.07(+13.21%)
Jan 27, 2021 0.4350 0.5683 0.4200 0.5300 67,273,568 +0.05(+10.39%)
Jan 26, 2021 0.4909 0.4930 0.4800 0.4801 13,330,244 -0.02(-3.98%)
Jan 25, 2021 0.5263 0.5300 0.4587 0.5000 23,864,622 -0.03(-5.21%)
Jan 22, 2021 0.5408 0.5584 0.5125 0.5275 26,178,602 +0.01(+2.17%)
Jan 21, 2021 0.5350 0.5400 0.5021 0.5163 29,649,028 +0.02(+3.26%)
Jan 20, 2021 0.5099 0.5290 0.4900 0.5000 15,035,673 -0.01(-2.55%)
Jan 19, 2021 0.5252 0.5292 0.4900 0.5131 22,082,360 -0.01(-1.52%)
Jan 15, 2021 0.5600 0.5666 0.5086 0.5210 19,012,700 -0.03(-6.18%)
Jan 14, 2021 0.5370 0.5750 0.5200 0.5553 37,160,244 -0.04(-7.45%)
Jan 13, 2021 0.6700 0.6900 0.5500 0.6000 130,434,840 -0.04(-6.37%)
Jan 12, 2021 0.4172 0.4975 0.4070 0.6408 82,185,104 +0.20(+46.40%)
Jan 11, 2021 0.3990 0.4379 0.3922 0.4377 33,139,744 +0.07(+18.36%)
Jan 08, 2021 0.3800 0.3810 0.3631 0.3698 12,221,801 -0.01(-2.68%)
Jan 07, 2021 0.3800 0.3900 0.3700 0.3800 16,012,997 +0.01(+1.60%)
Jan 06, 2021 0.4000 0.4089 0.3692 0.3740 25,566,932 -0.04(-9.49%)
Jan 05, 2021 0.3850 0.4850 0.3700 0.4132 85,550,216 +0.06(+17.39%)
Jan 04, 2021 0.3254 0.3589 0.3224 0.3520 21,600,976 +0.03(+9.32%)
Dec 31, 2020 0.3220 0.3220 0.3220 7,524,962 -0.01(-2.42%)
Dec 30, 2020 0.3200 0.3300 0.3200 0.3300 7,524,962 +0.01(+2.74%)
Dec 29, 2020 0.3299 0.3321 0.3200 0.3212 7,444,463 -0.00(-1.50%)
Dec 28, 2020 0.3400 0.3520 0.3250 0.3261 9,564,543 -0.01(-2.80%)
Dec 24, 2020 0.3382 0.3430 0.3262 0.3355 4,991,000 -0.00(-0.47%)
Dec 23, 2020 0.3267 0.3430 0.3176 0.3371 12,989,445 +0.01(+2.90%)
Dec 22, 2020 0.3251 0.3300 0.3200 0.3276 7,046,093 -0.00(-0.73%)
Dec 21, 2020 0.3300 0.3300 0.3200 0.3300 8,743,147 -0.00(-0.66%)
Dec 18, 2020 0.3365 0.3550 0.3300 0.3322 11,597,700 -0.01(-2.87%)
Dec 17, 2020 0.3215 0.3469 0.3161 0.3420 19,264,610 +0.03(+8.71%)
Dec 16, 2020 0.3150 0.3190 0.3060 0.3146 8,981,275 +0.00(+0.35%)
Dec 15, 2020 0.3250 0.3270 0.3106 0.3135 13,081,091 -0.02(-4.74%)
Dec 14, 2020 0.3360 0.3389 0.3230 0.3291 9,164,643 -0.01(-1.76%)
Dec 11, 2020 0.3400 0.3489 0.3310 0.3350 9,904,000 -0.01(-1.47%)
Dec 10, 2020 0.3300 0.3400 0.3300 0.3400 8,673,836 +0.01(+1.55%)
Dec 09, 2020 0.3500 0.3537 0.3304 0.3348 16,796,740 -0.02(-5.34%)
Dec 08, 2020 0.3724 0.3724 0.3450 0.3537 19,800,240 -0.02(-5.35%)
Dec 07, 2020 0.3675 0.3850 0.3651 0.3737 12,338,717 -0.00(-1.16%)
Dec 04, 2020 0.3700 0.4000 0.3659 0.3781 33,280,100 +0.02(+4.45%)
Dec 03, 2020 0.3577 0.3810 0.3500 0.3620 37,085,748 +0.02(+6.85%)
Dec 02, 2020 0.3550 0.3560 0.3230 0.3388 24,420,480 -0.02(-4.99%)
Dec 01, 2020 0.3689 0.3700 0.3500 0.3566 26,837,304 -0.01(-3.47%)
Nov 30, 2020 0.3660 0.3850 0.3550 0.3694 42,914,460 -0.01(-2.09%)
Nov 27, 2020 0.3700 0.3950 0.3530 0.3773 58,026,500 -0.02(-5.77%)
Nov 25, 2020 0.8100 0.8710 0.3500 0.4004 203,849,488 -0.40(-50.11%)
Nov 24, 2020 0.8350 0.8436 0.7951 0.8025 9,506,343 -0.05(-5.59%)
Nov 23, 2020 0.8800 0.9100 0.8400 0.8500 7,171,226 -0.03(-3.41%)
Nov 20, 2020 0.8700 0.9185 0.8600 0.8800 4,830,700 +0.01(+1.15%)
Nov 19, 2020 0.8600 0.8700 0.8400 0.8700 4,578,317 +0.03(+3.24%)
Nov 18, 2020 0.9000 0.9125 0.8401 0.8427 7,702,824 -0.05(-5.66%)
Nov 17, 2020 0.8947 0.9000 0.8730 0.8933 5,123,430 -0.01(-0.74%)
Nov 16, 2020 0.8700 0.9400 0.8500 0.9000 7,664,922 +0.03(+3.34%)
Nov 13, 2020 0.9000 0.9700 0.8413 0.8709 9,451,600 -0.06(-6.02%)
Nov 12, 2020 0.8200 0.9450 0.8001 0.9267 11,109,672 +0.11(+13.01%)
Nov 11, 2020 0.7900 0.8200 0.7900 0.8200 3,157,570 +0.02(+2.67%)
Nov 10, 2020 0.7700 0.8050 0.7640 0.7987 5,661,286 +0.03(+4.05%)
Nov 09, 2020 0.7300 0.7940 0.7300 0.7676 9,925,872 -0.00(-0.35%)
Nov 06, 2020 0.8075 0.8079 0.7501 0.7703 8,553,800 -0.04(-4.90%)
Nov 05, 2020 0.7600 0.8200 0.7600 0.8100 9,510,948 +0.05(+5.88%)
Nov 04, 2020 0.8865 0.8900 0.7111 0.7650 24,038,880 -0.15(-16.73%)
Nov 03, 2020 0.9100 0.9568 0.8991 0.9187 5,485,460 +0.02(+2.76%)
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.