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

Northern Dynasty Minerals (NY: NAK )

0.2820 +0.0065 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 0.3600 0.3628 0.3276 0.3300 2,090,713 -0.02(-5.77%)
Nov 29, 2023 0.3718 0.3731 0.3502 0.3502 628,341 -0.01(-3.02%)
Nov 28, 2023 0.3788 0.3788 0.3503 0.3611 1,319,697 -0.01(-3.83%)
Nov 27, 2023 0.3600 0.3996 0.3600 0.3755 1,699,971 +0.02(+5.24%)
Nov 24, 2023 0.3600 0.3650 0.3500 0.3568 424,598 -0.00(-0.81%)
Nov 22, 2023 0.3912 0.3970 0.3500 0.3597 1,631,888 -0.04(-9.40%)
Nov 21, 2023 0.4000 0.4049 0.3910 0.3970 772,088 -0.00(-0.75%)
Nov 20, 2023 0.4002 0.4080 0.3902 0.4000 1,726,956 +0.01(+1.73%)
Nov 17, 2023 0.3600 0.4100 0.3584 0.3932 4,221,267 +0.03(+9.77%)
Nov 16, 2023 0.3500 0.3600 0.3452 0.3582 847,966 +0.01(+3.80%)
Nov 15, 2023 0.3363 0.3500 0.3343 0.3451 917,960 +0.01(+2.10%)
Nov 14, 2023 0.3300 0.3400 0.3252 0.3380 781,534 +0.01(+3.43%)
Nov 13, 2023 0.3300 0.3300 0.3250 0.3268 494,316 -0.00(-1.03%)
Nov 10, 2023 0.3370 0.3370 0.3250 0.3302 663,603 -0.00(-0.60%)
Nov 09, 2023 0.3310 0.3389 0.3310 0.3322 593,672 +0.00(+0.33%)
Nov 08, 2023 0.3230 0.3348 0.3230 0.3311 612,560 +0.01(+1.88%)
Nov 07, 2023 0.3347 0.3347 0.3230 0.3250 788,495 -0.01(-2.23%)
Nov 06, 2023 0.3200 0.3324 0.3195 0.3324 573,189 +0.01(+3.55%)
Nov 03, 2023 0.3184 0.3265 0.3155 0.3210 836,057 -0.00(-1.17%)
Nov 02, 2023 0.3200 0.3250 0.3191 0.3248 888,117 +0.01(+1.60%)
Nov 01, 2023 0.3200 0.3227 0.3190 0.3197 571,612 +0.00(+0.19%)
Oct 31, 2023 0.3250 0.3300 0.3188 0.3191 1,063,349 -0.01(-3.30%)
Oct 30, 2023 0.3290 0.3300 0.3250 0.3300 962,341 +0.00(+0.30%)
Oct 27, 2023 0.3308 0.3390 0.3251 0.3290 347,424 -0.01(-3.15%)
Oct 26, 2023 0.3437 0.3437 0.3250 0.3397 998,788 +0.00(+1.31%)
Oct 25, 2023 0.3488 0.3488 0.3351 0.3353 681,753 -0.01(-2.59%)
Oct 24, 2023 0.3313 0.3497 0.3313 0.3442 1,103,094 +0.01(+3.55%)
Oct 23, 2023 0.3300 0.3359 0.3251 0.3324 719,779 +0.00(+0.42%)
Oct 20, 2023 0.3200 0.3347 0.3200 0.3310 902,368 +0.01(+2.38%)
Oct 19, 2023 0.3297 0.3300 0.3190 0.3233 781,062 +0.00(+1.03%)
Oct 18, 2023 0.3200 0.3350 0.3190 0.3200 455,013 -0.01(-2.08%)
Oct 17, 2023 0.3160 0.3370 0.3160 0.3268 498,653 -0.00(-0.70%)
Oct 16, 2023 0.3200 0.3497 0.3051 0.3291 1,165,190 +0.01(+2.46%)
Oct 13, 2023 0.3200 0.3240 0.3200 0.3212 295,582 +0.00(+0.72%)
Oct 12, 2023 0.3290 0.3340 0.3050 0.3189 682,940 -0.01(-2.77%)
Oct 11, 2023 0.3152 0.3348 0.3111 0.3280 830,288 +0.01(+2.50%)
Oct 10, 2023 0.3100 0.3248 0.3111 0.3200 738,181 -0.01(-2.94%)
Oct 09, 2023 0.3100 0.3297 0.2950 0.3297 1,475,015 +0.02(+6.35%)
Oct 06, 2023 0.3122 0.3197 0.3051 0.3100 941,192 -0.00(-1.12%)
Oct 05, 2023 0.2957 0.3190 0.2951 0.3135 925,191 +0.02(+6.24%)
Oct 04, 2023 0.3073 0.3088 0.2951 0.2951 743,758 -0.01(-4.47%)
Oct 03, 2023 0.3100 0.3148 0.3050 0.3089 502,812 -0.00(-1.31%)
Oct 02, 2023 0.3252 0.3252 0.3104 0.3130 708,895 -0.01(-3.75%)
Sep 29, 2023 0.3304 0.3350 0.3193 0.3252 602,576 +0.00(+0.06%)
Sep 28, 2023 0.3000 0.3300 0.2977 0.3250 2,310,588 +0.01(+3.50%)
Sep 27, 2023 0.3350 0.3400 0.3070 0.3140 2,129,980 -0.02(-6.99%)
Sep 26, 2023 0.3399 0.3498 0.3260 0.3376 1,379,984 +0.00(+1.17%)
Sep 25, 2023 0.3600 0.3509 0.3301 0.3337 1,964,632 -0.01(-3.75%)
Sep 22, 2023 0.3490 0.3800 0.3413 0.3467 1,709,169 +0.00(+1.05%)
Sep 21, 2023 0.3700 0.3674 0.3300 0.3431 2,137,821 -0.03(-7.47%)
Sep 20, 2023 0.3800 0.3950 0.3600 0.3708 1,839,414 -0.01(-3.44%)
Sep 19, 2023 0.4000 0.4094 0.3600 0.3840 2,561,523 -0.02(-4.00%)
Sep 18, 2023 0.3900 0.4300 0.3750 0.4000 6,234,341 +0.02(+4.38%)
Sep 15, 2023 0.3350 0.3850 0.3290 0.3832 3,374,721 +0.05(+16.12%)
Sep 14, 2023 0.3400 0.3495 0.3250 0.3300 1,214,366 -0.01(-2.54%)
Sep 13, 2023 0.3700 0.3740 0.3304 0.3386 2,400,213 -0.02(-5.42%)
Sep 12, 2023 0.3300 0.3825 0.3200 0.3580 5,887,203 +0.03(+10.49%)
Sep 11, 2023 0.2900 0.3300 0.2900 0.3240 2,359,606 +0.03(+10.81%)
Sep 08, 2023 0.3042 0.3071 0.2900 0.2924 871,189 -0.01(-2.21%)
Sep 07, 2023 0.3098 0.3098 0.2952 0.2990 1,240,458 -0.01(-2.67%)
Sep 06, 2023 0.2800 0.3148 0.2750 0.3072 3,748,545 +0.03(+12.12%)
Sep 05, 2023 0.2700 0.2741 0.2610 0.2740 1,087,969 +0.01(+3.09%)
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.