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 (%)
Mar 31, 2023 0.2400 0.2500 0.2386 0.2388 1,156,177 -0.01(-2.45%)
Mar 30, 2023 0.2400 0.2459 0.2303 0.2448 1,587,421 +0.00(+1.12%)
Mar 29, 2023 0.2310 0.2500 0.2300 0.2421 1,350,749 +0.01(+3.46%)
Mar 28, 2023 0.2235 0.2347 0.2235 0.2340 920,618 +0.01(+2.86%)
Mar 27, 2023 0.2280 0.2300 0.2200 0.2275 509,063 +0.01(+2.52%)
Mar 24, 2023 0.2275 0.2298 0.2217 0.2219 601,182 -0.01(-2.89%)
Mar 23, 2023 0.2202 0.2339 0.2202 0.2285 744,822 +0.00(+1.96%)
Mar 22, 2023 0.2336 0.2336 0.2200 0.2241 866,504 -0.01(-4.43%)
Mar 21, 2023 0.2220 0.2345 0.2209 0.2345 1,431,252 +0.01(+4.73%)
Mar 20, 2023 0.2120 0.2239 0.2120 0.2239 1,273,005 +0.01(+4.14%)
Mar 17, 2023 0.2170 0.2200 0.2121 0.2150 1,046,879 -0.00(-1.87%)
Mar 16, 2023 0.2200 0.2191 0.2128 0.2191 359,532 +0.00(+1.44%)
Mar 15, 2023 0.2164 0.2185 0.2120 0.2160 748,053 -0.00(-0.83%)
Mar 14, 2023 0.2123 0.2195 0.2107 0.2178 901,961 +0.01(+3.57%)
Mar 13, 2023 0.2110 0.2198 0.2090 0.2103 1,506,747 -0.00(-0.47%)
Mar 10, 2023 0.2198 0.2198 0.2100 0.2113 1,183,312 -0.00(-1.03%)
Mar 09, 2023 0.2130 0.2160 0.2117 0.2135 968,030 +0.00(+0.00%)
Mar 08, 2023 0.2144 0.2144 0.2121 0.2135 365,642 +0.00(+0.66%)
Mar 07, 2023 0.2121 0.2150 0.2120 0.2121 499,306 -0.00(-1.85%)
Mar 06, 2023 0.2100 0.2234 0.2100 0.2161 1,311,560 -0.00(-2.22%)
Mar 03, 2023 0.2150 0.2210 0.2130 0.2210 510,133 +0.01(+3.76%)
Mar 02, 2023 0.2150 0.2170 0.2100 0.2130 1,294,271 -0.00(-0.93%)
Mar 01, 2023 0.2150 0.2210 0.2150 0.2150 614,177 -0.01(-3.76%)
Feb 28, 2023 0.2198 0.2234 0.2142 0.2234 728,849 +0.01(+3.91%)
Feb 27, 2023 0.2200 0.2233 0.2150 0.2150 602,893 -0.01(-2.67%)
Feb 24, 2023 0.2230 0.2280 0.2180 0.2209 998,131 -0.01(-3.96%)
Feb 23, 2023 0.2290 0.2300 0.2238 0.2300 570,309 +0.00(+0.88%)
Feb 22, 2023 0.2280 0.2280 0.2180 0.2280 696,471 +0.01(+3.35%)
Feb 21, 2023 0.2200 0.2270 0.2201 0.2206 1,228,267 -0.01(-2.82%)
Feb 17, 2023 0.2238 0.2275 0.2230 0.2270 585,519 -0.00(-0.22%)
Feb 16, 2023 0.2300 0.2319 0.2200 0.2275 2,410,510 +0.01(+5.32%)
Feb 15, 2023 0.2220 0.2222 0.2160 0.2160 889,839 -0.00(-1.73%)
Feb 14, 2023 0.2215 0.2250 0.2156 0.2198 573,916 -0.00(-0.54%)
Feb 13, 2023 0.2200 0.2290 0.2161 0.2210 950,416 -0.00(-1.34%)
Feb 10, 2023 0.2250 0.2300 0.2144 0.2240 1,366,882 -0.00(-0.36%)
Feb 09, 2023 0.2201 0.2248 0.2141 0.2248 1,173,696 +0.01(+4.07%)
Feb 08, 2023 0.2200 0.2238 0.2160 0.2160 1,094,563 -0.00(-1.91%)
Feb 07, 2023 0.2230 0.2250 0.2200 0.2202 1,312,955 -0.00(-1.08%)
Feb 06, 2023 0.2270 0.2270 0.2220 0.2226 999,037 -0.00(-1.94%)
Feb 03, 2023 0.2270 0.2300 0.2220 0.2270 1,497,143 +0.00(+0.89%)
Feb 02, 2023 0.2250 0.2283 0.2249 0.2250 2,445,850 +0.00(+0.90%)
Feb 01, 2023 0.2240 0.2300 0.2200 0.2230 2,044,459 +0.00(+1.36%)
Jan 31, 2023 0.2153 0.2369 0.2153 0.2200 5,309,540 -0.03(-11.00%)
Jan 30, 2023 0.2483 0.2501 0.2100 0.2472 1,992,160 -0.00(-0.04%)
Jan 27, 2023 0.2428 0.2485 0.2400 0.2473 855,313 +0.01(+2.96%)
Jan 26, 2023 0.2442 0.2480 0.2402 0.2402 544,326 -0.00(-0.54%)
Jan 25, 2023 0.2500 0.2500 0.2406 0.2415 734,225 -0.01(-3.32%)
Jan 24, 2023 0.2504 0.2550 0.2460 0.2498 730,210 -0.01(-2.04%)
Jan 23, 2023 0.2600 0.2600 0.2460 0.2550 1,125,890 -0.00(-1.16%)
Jan 20, 2023 0.2580 0.2598 0.2512 0.2580 457,316 +0.01(+3.20%)
Jan 19, 2023 0.2600 0.2600 0.2500 0.2500 700,283 -0.00(-0.44%)
Jan 18, 2023 0.2600 0.2659 0.2502 0.2511 1,253,939 -0.01(-3.61%)
Jan 17, 2023 0.2700 0.2675 0.2600 0.2605 1,302,857 -0.01(-3.52%)
Jan 13, 2023 0.2700 0.2724 0.2626 0.2700 1,421,861 +0.00(+0.00%)
Jan 12, 2023 0.2600 0.2700 0.2514 0.2700 1,340,125 +0.01(+4.13%)
Jan 11, 2023 0.2525 0.2596 0.2425 0.2593 1,143,325 +0.01(+4.14%)
Jan 10, 2023 0.2440 0.2495 0.2321 0.2490 1,565,975 +0.00(+0.00%)
Jan 09, 2023 0.2380 0.2490 0.2326 0.2490 651,228 +0.01(+4.62%)
Jan 06, 2023 0.2348 0.2390 0.2300 0.2380 957,440 +0.01(+2.23%)
Jan 05, 2023 0.2231 0.2347 0.2221 0.2328 1,036,588 +0.01(+3.01%)
Jan 04, 2023 0.2200 0.2260 0.2131 0.2260 1,259,032 +0.01(+4.44%)
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.