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 (%)
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%)
Feb 01, 2024 0.2460 0.2525 0.2460 0.2510 1,606,828 +0.01(+2.95%)
Jan 31, 2024 0.2450 0.2600 0.2400 0.2438 2,354,243 -0.01(-4.43%)
Jan 30, 2024 0.2505 0.2600 0.2505 0.2551 1,731,308 +0.00(+1.39%)
Jan 29, 2024 0.2592 0.2637 0.2490 0.2516 2,580,251 -0.01(-3.97%)
Jan 26, 2024 0.2574 0.2647 0.2517 0.2620 1,370,447 +0.00(+1.71%)
Jan 25, 2024 0.2600 0.2670 0.2536 0.2576 2,390,431 -0.01(-3.52%)
Jan 24, 2024 0.2600 0.2670 0.2507 0.2670 2,298,001 +0.01(+4.79%)
Jan 23, 2024 0.2562 0.2581 0.2500 0.2548 1,677,623 +0.00(+0.63%)
Jan 22, 2024 0.2700 0.2699 0.2510 0.2532 2,646,991 -0.02(-5.59%)
Jan 19, 2024 0.2700 0.2750 0.2630 0.2682 1,771,979 -0.01(-2.47%)
Jan 18, 2024 0.2800 0.2794 0.2655 0.2750 1,553,107 +0.00(+0.00%)
Jan 17, 2024 0.2700 0.2750 0.2650 0.2750 1,031,737 +0.01(+3.77%)
Jan 16, 2024 0.2800 0.2800 0.2603 0.2650 1,844,931 -0.01(-2.65%)
Jan 12, 2024 0.2850 0.2947 0.2663 0.2722 1,968,132 -0.01(-3.48%)
Jan 11, 2024 0.2985 0.3065 0.2820 0.2820 2,159,281 -0.02(-5.05%)
Jan 10, 2024 0.2900 0.2996 0.2880 0.2970 2,448,092 +0.02(+6.60%)
Jan 09, 2024 0.2600 0.2980 0.2565 0.2786 6,535,483 +0.03(+10.29%)
Jan 08, 2024 0.3800 0.4000 0.2301 0.2526 17,659,336 -0.13(-33.96%)
Jan 05, 2024 0.3806 0.4198 0.3781 0.3825 4,057,398 -0.01(-1.90%)
Jan 04, 2024 0.3600 0.3900 0.3571 0.3899 2,601,200 +0.03(+8.19%)
Jan 03, 2024 0.3314 0.3680 0.3240 0.3604 2,633,761 +0.03(+10.55%)
Jan 02, 2024 0.3212 0.3300 0.3200 0.3260 668,519 +0.00(+0.84%)
Dec 29, 2023 0.3300 0.3300 0.3152 0.3233 1,412,437 -0.01(-2.03%)
Dec 28, 2023 0.3350 0.3350 0.3240 0.3300 594,629 -0.00(-0.15%)
Dec 27, 2023 0.3400 0.3448 0.3230 0.3305 1,079,842 -0.01(-2.79%)
Dec 26, 2023 0.3405 0.3500 0.3350 0.3400 977,387 -0.00(-1.45%)
Dec 22, 2023 0.3537 0.3537 0.3375 0.3450 777,834 -0.00(-0.14%)
Dec 21, 2023 0.3365 0.3548 0.3313 0.3455 1,167,097 +0.01(+4.07%)
Dec 20, 2023 0.3450 0.3480 0.3302 0.3320 722,692 -0.01(-3.80%)
Dec 19, 2023 0.3400 0.3594 0.3350 0.3451 1,487,036 +0.01(+1.50%)
Dec 18, 2023 0.3197 0.3424 0.3197 0.3400 1,925,675 +0.02(+7.19%)
Dec 15, 2023 0.3074 0.3220 0.3071 0.3172 1,423,288 +0.01(+3.66%)
Dec 14, 2023 0.2950 0.3097 0.2950 0.3060 779,413 +0.01(+2.89%)
Dec 13, 2023 0.3001 0.3056 0.2900 0.2974 961,727 -0.00(-1.20%)
Dec 12, 2023 0.3130 0.3131 0.2910 0.3010 1,822,897 -0.01(-3.28%)
Dec 11, 2023 0.3130 0.3193 0.3100 0.3112 685,445 -0.00(-0.58%)
Dec 08, 2023 0.3189 0.3300 0.3111 0.3130 1,039,822 -0.00(-1.29%)
Dec 07, 2023 0.3128 0.3228 0.3116 0.3171 500,661 -0.00(-0.31%)
Dec 06, 2023 0.3200 0.3345 0.3101 0.3181 1,898,309 -0.01(-3.43%)
Dec 05, 2023 0.3410 0.3410 0.3252 0.3294 944,515 -0.01(-3.40%)
Dec 04, 2023 0.3300 0.3423 0.3260 0.3410 1,016,379 +0.01(+2.83%)
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.