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

Northern Dynasty Minerals (NY: NAK )

0.4633 -0.0062 (-1.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 22, 2024 0.4600 0.4750 0.4552 0.4695 1,627,100 +0.00(+0.41%)
Nov 21, 2024 0.4600 0.4900 0.4551 0.4676 2,953,691 +0.01(+1.54%)
Nov 20, 2024 0.4651 0.4701 0.4568 0.4605 1,011,459 -0.01(-2.58%)
Nov 19, 2024 0.4814 0.4874 0.4656 0.4727 1,827,041 -0.01(-3.02%)
Nov 18, 2024 0.4600 0.5105 0.4571 0.4874 3,850,027 +0.04(+7.81%)
Nov 15, 2024 0.4450 0.4598 0.4441 0.4521 1,680,292 -0.00(-0.83%)
Nov 14, 2024 0.4300 0.4697 0.4300 0.4559 1,758,433 +0.02(+4.80%)
Nov 13, 2024 0.4500 0.4598 0.4250 0.4350 1,612,405 -0.01(-2.51%)
Nov 12, 2024 0.4700 0.4796 0.4326 0.4462 2,436,174 -0.02(-5.06%)
Nov 11, 2024 0.4834 0.5150 0.4547 0.4700 3,608,255 -0.01(-2.59%)
Nov 08, 2024 0.5100 0.5100 0.4800 0.4825 3,260,235 -0.03(-5.21%)
Nov 07, 2024 0.5300 0.5350 0.4810 0.5090 5,722,826 -0.01(-2.12%)
Nov 06, 2024 0.5000 0.5600 0.4800 0.5200 21,673,674 +0.10(+23.11%)
Nov 05, 2024 0.4160 0.4401 0.4146 0.4224 2,873,188 +0.00(+0.76%)
Nov 04, 2024 0.3974 0.4248 0.3925 0.4192 2,497,933 +0.03(+6.80%)
Nov 01, 2024 0.4198 0.4220 0.3925 0.3925 1,106,037 -0.01(-3.44%)
Oct 31, 2024 0.4184 0.4195 0.3925 0.4065 1,289,825 -0.01(-3.10%)
Oct 30, 2024 0.4300 0.4440 0.4125 0.4195 1,910,772 -0.01(-2.58%)
Oct 29, 2024 0.4285 0.4510 0.4226 0.4306 2,051,018 +0.00(+0.26%)
Oct 28, 2024 0.3997 0.4320 0.3850 0.4295 2,134,406 +0.03(+8.21%)
Oct 25, 2024 0.4002 0.4140 0.3850 0.3969 1,186,949 -0.01(-2.07%)
Oct 24, 2024 0.4149 0.4198 0.4003 0.4053 1,185,078 -0.01(-2.22%)
Oct 23, 2024 0.4397 0.4397 0.4010 0.4145 2,175,939 -0.03(-5.80%)
Oct 22, 2024 0.4480 0.4500 0.4300 0.4400 3,185,766 +0.00(+0.11%)
Oct 21, 2024 0.4005 0.4577 0.3996 0.4395 6,209,983 +0.04(+9.19%)
Oct 18, 2024 0.3900 0.4070 0.3825 0.4025 3,424,437 +0.01(+1.90%)
Oct 17, 2024 0.3602 0.3997 0.3602 0.3950 4,814,882 +0.03(+8.16%)
Oct 16, 2024 0.3726 0.3775 0.3602 0.3652 1,462,535 -0.01(-2.56%)
Oct 15, 2024 0.3646 0.3748 0.3525 0.3748 1,531,157 -0.00(-0.82%)
Oct 14, 2024 0.3650 0.3797 0.3527 0.3779 1,818,871 +0.01(+3.53%)
Oct 11, 2024 0.3360 0.3698 0.3301 0.3650 2,514,159 +0.03(+9.25%)
Oct 10, 2024 0.3100 0.3360 0.3100 0.3341 1,825,803 +0.02(+5.23%)
Oct 09, 2024 0.3210 0.3259 0.3155 0.3175 790,670 -0.01(-2.34%)
Oct 08, 2024 0.3101 0.3307 0.3000 0.3251 1,642,567 +0.02(+4.84%)
Oct 07, 2024 0.3360 0.3259 0.3101 0.3101 1,136,074 -0.01(-3.58%)
Oct 04, 2024 0.3289 0.3360 0.3215 0.3216 1,221,082 -0.01(-2.22%)
Oct 03, 2024 0.3381 0.3400 0.3253 0.3289 656,584 -0.01(-2.72%)
Oct 02, 2024 0.3448 0.3448 0.3331 0.3381 270,865 -0.00(-1.17%)
Oct 01, 2024 0.3300 0.3448 0.3300 0.3421 605,293 +0.01(+3.20%)
Sep 30, 2024 0.3300 0.3379 0.3284 0.3315 1,102,737 -0.00(-0.21%)
Sep 27, 2024 0.3424 0.3440 0.3310 0.3322 679,562 -0.01(-3.01%)
Sep 26, 2024 0.3320 0.3425 0.3300 0.3425 902,726 +0.01(+3.73%)
Sep 25, 2024 0.3489 0.3489 0.3302 0.3302 787,436 -0.01(-2.05%)
Sep 24, 2024 0.3352 0.3497 0.3352 0.3371 639,558 +0.00(+0.24%)
Sep 23, 2024 0.3400 0.3409 0.3352 0.3363 456,363 -0.00(-1.09%)
Sep 20, 2024 0.3525 0.3525 0.3400 0.3400 634,052 -0.01(-2.27%)
Sep 19, 2024 0.3560 0.3590 0.3400 0.3479 1,335,379 -0.01(-2.82%)
Sep 18, 2024 0.3557 0.3600 0.3530 0.3580 242,008 +0.00(+0.14%)
Sep 17, 2024 0.3700 0.3725 0.3575 0.3575 532,644 -0.01(-3.22%)
Sep 16, 2024 0.3500 0.3700 0.3525 0.3694 1,147,767 +0.02(+4.47%)
Sep 13, 2024 0.3565 0.3638 0.3535 0.3536 846,151 -0.00(-0.23%)
Sep 12, 2024 0.3475 0.3544 0.3419 0.3544 527,720 +0.01(+3.96%)
Sep 11, 2024 0.3440 0.3497 0.3352 0.3409 417,409 -0.01(-2.52%)
Sep 10, 2024 0.3500 0.3500 0.3331 0.3497 678,458 +0.00(+0.20%)
Sep 09, 2024 0.3327 0.3524 0.3270 0.3490 1,418,704 +0.02(+5.82%)
Sep 06, 2024 0.3324 0.3331 0.3225 0.3298 502,489 +0.00(+1.10%)
Sep 05, 2024 0.3330 0.3347 0.3216 0.3262 924,155 +0.01(+1.62%)
Sep 04, 2024 0.3369 0.3400 0.3130 0.3210 1,757,319 -0.02(-5.59%)
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.