Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3097 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.