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

Northern Dynasty Minerals (NY: NAK )

0.3280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.3400 0.3500 0.3152 0.3280 2,314,563 -0.02(-6.29%)
Apr 12, 2024 0.3553 0.3737 0.3425 0.3500 2,502,874 +0.00(+0.00%)
Apr 11, 2024 0.3250 0.3548 0.3250 0.3500 2,973,129 +0.02(+7.46%)
Apr 10, 2024 0.3117 0.3325 0.3100 0.3257 1,703,068 +0.01(+3.92%)
Apr 09, 2024 0.3112 0.3225 0.3083 0.3134 987,485 +0.01(+1.89%)
Apr 08, 2024 0.3220 0.3220 0.3052 0.3076 1,140,958 -0.01(-4.50%)
Apr 05, 2024 0.3079 0.3225 0.3059 0.3221 1,209,251 +0.02(+5.61%)
Apr 04, 2024 0.3122 0.3248 0.3047 0.3050 1,880,918 -0.01(-2.59%)
Apr 03, 2024 0.3197 0.3197 0.3041 0.3131 933,264 +0.00(+1.00%)
Apr 02, 2024 0.3150 0.3200 0.3022 0.3100 1,641,096 -0.01(-1.90%)
Apr 01, 2024 0.3200 0.3265 0.3140 0.3160 891,893 -0.00(-0.63%)
Mar 28, 2024 0.3100 0.3186 0.3186 0.3180 638,072 +0.01(+2.68%)
Mar 27, 2024 0.3100 0.3160 0.3052 0.3097 1,193,206 -0.00(-1.37%)
Mar 26, 2024 0.3100 0.3185 0.3052 0.3140 1,413,404 +0.00(+1.29%)
Mar 25, 2024 0.3229 0.3236 0.3100 0.3100 1,954,250 -0.01(-3.73%)
Mar 22, 2024 0.2903 0.3397 0.2900 0.3220 2,322,520 +0.03(+9.52%)
Mar 21, 2024 0.3000 0.3036 0.2902 0.2940 2,309,846 -0.01(-2.10%)
Mar 20, 2024 0.2910 0.3124 0.2910 0.3003 1,334,883 +0.01(+2.98%)
Mar 19, 2024 0.3102 0.3200 0.2880 0.2916 1,210,487 -0.02(-7.16%)
Mar 18, 2024 0.3152 0.3252 0.3016 0.3141 2,371,019 -0.02(-4.73%)
Mar 15, 2024 0.3200 0.3300 0.3093 0.3297 1,347,815 +0.01(+2.23%)
Mar 14, 2024 0.3300 0.3397 0.3000 0.3225 2,495,844 -0.00(-0.37%)
Mar 13, 2024 0.3043 0.3525 0.3043 0.3237 5,230,750 +0.02(+7.01%)
Mar 12, 2024 0.2937 0.3050 0.2860 0.3025 3,415,728 +0.01(+4.13%)
Mar 11, 2024 0.2720 0.2948 0.2680 0.2905 1,453,359 +0.02(+6.61%)
Mar 08, 2024 0.2800 0.2845 0.2699 0.2725 1,046,620 -0.01(-5.05%)
Mar 07, 2024 0.2841 0.2890 0.2800 0.2870 1,113,090 +0.01(+2.94%)
Mar 06, 2024 0.2600 0.2841 0.2600 0.2788 1,637,193 +0.02(+6.49%)
Mar 05, 2024 0.2765 0.2765 0.2602 0.2618 901,866 -0.01(-5.32%)
Mar 04, 2024 0.2440 0.2948 0.2440 0.2765 4,522,661 +0.03(+13.32%)
Mar 01, 2024 0.2400 0.2440 0.2379 0.2440 1,189,624 +0.01(+4.14%)
Feb 29, 2024 0.2350 0.2390 0.2325 0.2343 936,502 +0.00(+0.77%)
Feb 28, 2024 0.2347 0.2400 0.2325 0.2325 635,311 -0.00(-0.73%)
Feb 27, 2024 0.2380 0.2385 0.2325 0.2342 888,556 -0.00(-0.80%)
Feb 26, 2024 0.2400 0.2423 0.2336 0.2361 1,485,953 -0.00(-0.08%)
Feb 23, 2024 0.2411 0.2465 0.2360 0.2363 1,976,350 -0.00(-1.58%)
Feb 22, 2024 0.2400 0.2427 0.2360 0.2401 1,226,831 +0.00(+0.04%)
Feb 21, 2024 0.2446 0.2447 0.2400 0.2400 1,034,689 -0.00(-1.36%)
Feb 20, 2024 0.2489 0.2500 0.2400 0.2433 1,598,049 -0.01(-2.21%)
Feb 16, 2024 0.2450 0.2525 0.2442 0.2488 1,424,007 +0.00(+0.32%)
Feb 15, 2024 0.2478 0.2544 0.2452 0.2480 813,405 -0.00(-0.40%)
Feb 14, 2024 0.2456 0.2509 0.2426 0.2490 1,180,512 +0.01(+2.05%)
Feb 13, 2024 0.2560 0.2560 0.2425 0.2440 1,854,329 -0.01(-2.79%)
Feb 12, 2024 0.2500 0.2550 0.2480 0.2510 1,122,341 +0.01(+2.20%)
Feb 09, 2024 0.2500 0.2540 0.2453 0.2456 1,556,478 -0.01(-2.27%)
Feb 08, 2024 0.2500 0.2548 0.2454 0.2513 1,264,037 +0.00(+0.52%)
Feb 07, 2024 0.2500 0.2500 0.2440 0.2500 1,205,600 +0.00(+0.28%)
Feb 06, 2024 0.2412 0.2525 0.2400 0.2493 1,094,712 +0.01(+2.55%)
Feb 05, 2024 0.2585 0.2596 0.2427 0.2431 2,287,194 -0.01(-5.74%)
Feb 02, 2024 0.2500 0.2580 0.2490 0.2579 1,269,372 +0.01(+2.75%)
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.