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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2019 0.5302 0.5395 0.5205 0.5390 564,238 +0.01(+1.70%)
Apr 29, 2019 0.5300 0.5300 0.5200 0.5300 979,745 -0.01(-1.69%)
Apr 26, 2019 0.5450 0.5500 0.5251 0.5391 767,000 -0.00(-0.68%)
Apr 25, 2019 0.5500 0.5500 0.5300 0.5428 797,131 -0.00(-0.89%)
Apr 24, 2019 0.5600 0.6100 0.5320 0.5477 894,648 -0.01(-1.32%)
Apr 23, 2019 0.5700 0.5700 0.5300 0.5550 1,291,871 -0.01(-1.58%)
Apr 22, 2019 0.5654 0.5822 0.5530 0.5639 618,705 -0.00(-0.27%)
Apr 18, 2019 0.6050 0.6100 0.5503 0.5654 889,700 -0.03(-4.28%)
Apr 17, 2019 0.5990 0.6100 0.5801 0.5907 809,601 +0.01(+0.96%)
Apr 16, 2019 0.5600 0.5867 0.5310 0.5851 1,108,814 +0.03(+4.48%)
Apr 15, 2019 0.5900 0.6000 0.5300 0.5600 2,115,903 -0.03(-5.33%)
Apr 12, 2019 0.6000 0.6000 0.5900 0.5915 432,400 -0.00(-0.60%)
Apr 11, 2019 0.6100 0.6100 0.5900 0.5951 778,074 -0.01(-1.15%)
Apr 10, 2019 0.6050 0.6180 0.6000 0.6020 410,156 +0.00(+0.40%)
Apr 09, 2019 0.6300 0.6300 0.5900 0.5996 803,357 -0.01(-2.35%)
Apr 08, 2019 0.6450 0.6450 0.6090 0.6140 572,088 -0.01(-1.84%)
Apr 05, 2019 0.6250 0.6400 0.6080 0.6255 416,600 -0.01(-1.08%)
Apr 04, 2019 0.6500 0.6600 0.6200 0.6323 817,645 -0.01(-2.24%)
Apr 03, 2019 0.5900 0.6500 0.5900 0.6468 1,201,154 +0.06(+9.44%)
Apr 02, 2019 0.5900 0.6000 0.5800 0.5910 745,987 +0.00(+0.68%)
Apr 01, 2019 0.6100 0.6139 0.5800 0.5870 1,077,170 -0.02(-2.49%)
Mar 29, 2019 0.6200 0.6467 0.5980 0.6020 830,400 -0.01(-1.65%)
Mar 28, 2019 0.6200 0.6300 0.6027 0.6121 961,749 -0.01(-2.14%)
Mar 27, 2019 0.6641 0.6700 0.6178 0.6255 1,527,662 -0.03(-4.95%)
Mar 26, 2019 0.6700 0.6800 0.6527 0.6581 548,843 -0.00(-0.74%)
Mar 25, 2019 0.6505 0.6780 0.6365 0.6630 520,206 +0.01(+1.94%)
Mar 22, 2019 0.6700 0.6700 0.6400 0.6504 923,300 -0.02(-3.34%)
Mar 21, 2019 0.6900 0.6900 0.6600 0.6729 1,152,603 -0.01(-1.59%)
Mar 20, 2019 0.6900 0.6997 0.6710 0.6838 610,497 +0.00(+0.56%)
Mar 19, 2019 0.6900 0.6945 0.6700 0.6800 1,127,005 +0.00(+0.00%)
Mar 18, 2019 0.6700 0.6909 0.6610 0.6800 2,049,184 +0.02(+2.70%)
Mar 15, 2019 0.6750 0.6750 0.6400 0.6621 2,164,800 +0.00(+0.30%)
Mar 14, 2019 0.7000 0.7014 0.6600 0.6601 1,938,031 -0.05(-7.03%)
Mar 13, 2019 0.6900 0.7300 0.6500 0.7100 4,286,120 -0.03(-4.30%)
Mar 12, 2019 0.7800 0.7800 0.7201 0.7419 1,722,187 -0.01(-1.08%)
Mar 11, 2019 0.7780 0.7820 0.7500 0.7500 1,177,895 -0.01(-1.64%)
Mar 08, 2019 0.7500 0.7700 0.7230 0.7625 1,033,200 +0.00(+0.33%)
Mar 07, 2019 0.8000 0.8000 0.7500 0.7600 1,910,185 -0.06(-7.32%)
Mar 06, 2019 0.8600 0.8800 0.7900 0.8200 1,720,088 -0.03(-3.53%)
Mar 05, 2019 0.9000 0.9200 0.8500 0.8500 900,810 -0.04(-4.19%)
Mar 04, 2019 0.9100 0.9100 0.8620 0.8872 1,080,720 -0.01(-1.42%)
Mar 01, 2019 0.9100 0.9400 0.8900 0.9000 809,300 -0.02(-2.17%)
Feb 28, 2019 1.020 1.020 0.9200 0.9200 1,273,187 -0.06(-6.12%)
Feb 27, 2019 1.020 1.020 0.9800 0.9800 872,928 -0.02(-2.00%)
Feb 26, 2019 0.9900 1.000 0.9800 1.000 830,197 +0.03(+3.09%)
Feb 25, 2019 0.9800 0.9800 0.9600 0.9700 1,029,049 +0.01(+1.04%)
Feb 22, 2019 0.9400 0.9700 0.9400 0.9600 849,800 +0.03(+3.55%)
Feb 21, 2019 1.070 1.070 0.9264 0.9271 3,822,372 -0.07(-7.29%)
Feb 20, 2019 0.8900 1.050 0.8700 1.000 5,867,324 +0.12(+13.13%)
Feb 19, 2019 0.9600 0.9600 0.8800 0.8839 2,233,773 -0.07(-6.96%)
Feb 15, 2019 0.9700 0.9900 0.9400 0.9500 1,010,100 -0.02(-2.06%)
Feb 14, 2019 0.9600 1.000 0.9500 0.9700 713,713 +0.01(+0.88%)
Feb 13, 2019 0.9600 0.9900 0.9200 0.9615 1,076,281 +0.00(+0.16%)
Feb 12, 2019 1.040 1.040 0.9500 0.9600 1,610,375 -0.06(-5.88%)
Feb 11, 2019 0.9400 1.050 0.9200 1.020 1,414,796 +0.06(+6.25%)
Feb 08, 2019 1.050 1.050 0.9500 0.9600 1,257,500 -0.06(-5.88%)
Feb 07, 2019 1.120 1.120 0.9000 1.020 5,163,265 -0.03(-2.86%)
Feb 06, 2019 0.9000 1.070 0.9000 1.050 5,111,235 +0.16(+17.98%)
Feb 05, 2019 0.8600 0.9000 0.8500 0.8900 2,157,169 +0.05(+5.95%)
Feb 04, 2019 0.8000 0.8500 0.7900 0.8400 1,592,298 +0.05(+6.33%)
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.