Chronicle Journal: Finance

Northern Dynasty Minerals (NY: NAK )

0.6276 USD -0.0016 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 0.6281 0.6299 0.6121 0.6276 4,405,200 -0.00(-0.25%)
Apr 08, 2021 0.6260 0.6300 0.6106 0.6292 5,223,577 -0.00(-0.29%)
Apr 07, 2021 0.6724 0.6728 0.6200 0.6310 8,750,862 -0.04(-5.85%)
Apr 06, 2021 0.6239 0.7048 0.6220 0.6702 15,685,695 +0.04(+6.38%)
Apr 05, 2021 0.6500 0.6519 0.6211 0.6300 6,727,100 -0.02(-3.31%)
Apr 01, 2021 0.6387 0.6640 0.6210 0.6516 9,383,200 +0.02(+2.78%)
Mar 31, 2021 0.6390 0.6410 0.6151 0.6340 6,692,928 -0.01(-1.89%)
Mar 30, 2021 0.6049 0.6462 0.5801 0.6462 12,186,537 +0.05(+7.70%)
Mar 29, 2021 0.6200 0.6200 0.5900 0.6000 8,532,756 -0.02(-3.23%)
Mar 26, 2021 0.6272 0.6620 0.6012 0.6200 9,930,100 -0.01(-1.98%)
Mar 25, 2021 0.6018 0.6325 0.5800 0.6325 14,829,847 +0.00(+0.41%)
Mar 24, 2021 0.6670 0.6690 0.6200 0.6299 10,858,775 -0.03(-4.56%)
Mar 23, 2021 0.6991 0.7000 0.6513 0.6600 10,407,458 -0.04(-6.21%)
Mar 22, 2021 0.7399 0.7400 0.7005 0.7037 9,161,689 -0.02(-3.31%)
Mar 19, 2021 0.7220 0.7280 0.7000 0.7278 9,578,500 +0.00(+0.39%)
Mar 18, 2021 0.7381 0.7444 0.7100 0.7250 8,319,935 -0.03(-3.59%)
Mar 17, 2021 0.7139 0.7600 0.7050 0.7520 9,533,756 +0.02(+2.59%)
Mar 16, 2021 0.7800 0.7848 0.7146 0.7330 16,227,336 -0.03(-4.52%)
Mar 15, 2021 0.7641 0.7850 0.7500 0.7677 18,971,710 +0.03(+3.87%)
Mar 12, 2021 0.7110 0.7697 0.7048 0.7391 18,805,300 +0.02(+2.16%)
Mar 11, 2021 0.7090 0.7240 0.6936 0.7235 12,132,626 +0.03(+4.87%)
Mar 10, 2021 0.7190 0.7376 0.6700 0.6899 18,184,787 -0.03(-4.18%)
Mar 09, 2021 0.6600 0.7263 0.6518 0.7200 22,897,802 +0.07(+10.45%)
Mar 08, 2021 0.6764 0.6884 0.6250 0.6519 15,985,667 -0.01(-1.69%)
Mar 05, 2021 0.6484 0.6658 0.5807 0.6631 26,635,400 +0.03(+5.34%)
Mar 04, 2021 0.6840 0.7054 0.6023 0.6295 28,913,406 -0.09(-12.41%)
Mar 03, 2021 0.7340 0.7500 0.7016 0.7187 17,647,505 -0.02(-3.05%)
Mar 02, 2021 0.7855 0.7974 0.7413 0.7413 22,790,605 -0.05(-6.16%)
Mar 01, 2021 0.8203 0.8470 0.7850 0.7900 31,988,322 -0.00(-0.10%)
Feb 26, 2021 0.8800 0.9339 0.7410 0.7908 153,424,400 +0.09(+12.97%)
Feb 25, 2021 0.7572 0.7647 0.6900 0.7000 23,046,177 -0.06(-7.89%)
Feb 24, 2021 0.7500 0.7900 0.7400 0.7600 24,849,108 +0.04(+5.56%)
Feb 23, 2021 0.7600 0.7800 0.6500 0.7200 36,818,128 -0.10(-11.78%)
Feb 22, 2021 0.8050 0.8880 0.8050 0.8161 32,627,213 +0.00(+0.58%)
Feb 19, 2021 0.8500 0.8900 0.8100 0.8114 49,917,997 +0.03(+3.85%)
Feb 18, 2021 0.8485 0.8547 0.7301 0.7813 48,506,370 -0.08(-9.15%)
Feb 17, 2021 0.8980 0.9072 0.8502 0.8600 37,044,128 -0.06(-6.52%)
Feb 16, 2021 0.9400 0.9900 0.9000 0.9200 58,309,837 +0.02(+2.34%)
Feb 12, 2021 0.8800 0.9305 0.8500 0.8990 67,319,500 -0.10(-10.10%)
Feb 11, 2021 1.100 1.150 0.9200 1.000 149,647,925 +0.06(+6.38%)
Feb 10, 2021 0.9100 0.9800 0.7800 0.9400 193,228,263 +0.18(+23.73%)
Feb 09, 2021 0.7169 0.7663 0.7000 0.7597 73,530,394 +0.09(+13.39%)
Feb 08, 2021 0.6441 0.6845 0.6258 0.6700 42,742,962 +0.03(+4.69%)
Feb 05, 2021 0.6200 0.6700 0.6200 0.6400 40,619,000 +0.03(+4.51%)
Feb 04, 2021 0.6259 0.6259 0.6040 0.6124 25,130,019 -0.00(-0.76%)
Feb 03, 2021 0.6259 0.6469 0.6000 0.6171 34,321,812 -0.00(-0.47%)
Feb 02, 2021 0.6385 0.6868 0.6023 0.6200 61,282,837 -0.13(-17.33%)
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.