NAK - Northern Dynasty Minerals Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.72000.72950.68950.69040.69042,003,593
Aug 20, 20190.72000.75000.69000.73000.73002,971,500
Aug 19, 20190.70000.73000.67000.71000.71002,123,300
Aug 16, 20190.69000.71000.65000.69000.69001,717,000
Aug 15, 20190.74000.74000.65000.67000.67002,621,800
Aug 14, 20190.71000.73000.67000.67000.67004,128,800
Aug 13, 20190.77000.80000.69000.69000.69004,071,200
Aug 12, 20190.83000.83000.75000.75000.75003,288,500
Aug 09, 20190.78000.83000.76000.80000.80006,019,600
Aug 08, 20190.95000.95000.84000.86000.86004,468,600
Aug 07, 20190.85000.95000.84000.92000.92005,630,900
Aug 06, 20190.83000.84000.81000.83000.83001,955,400
Aug 05, 20190.85000.87000.80000.83000.83002,547,400
Aug 02, 20190.82000.85000.75000.80000.80003,253,200
Aug 01, 20190.80000.85000.75000.82000.82004,337,300
Jul 31, 20190.90000.90000.75000.80000.800014,807,800
Jul 30, 20190.55000.92000.51000.91000.910016,193,800
Jul 29, 20190.60000.60000.54000.55000.55001,232,100
Jul 26, 20190.58000.60000.56000.58000.58001,413,700
Jul 25, 20190.61000.62000.56000.57000.57001,287,100
Jul 24, 20190.60000.63000.59000.61000.61001,850,300
Jul 23, 20190.60000.61000.55000.60000.60001,852,200
Jul 22, 20190.52000.60000.51000.60000.60004,888,300
Jul 19, 20190.51000.52000.49000.51000.51001,864,200
Jul 18, 20190.46000.52000.46000.51000.51002,056,600
Jul 17, 20190.48000.48000.46000.46000.46002,035,900
Jul 16, 20190.49000.49000.47000.47000.47001,053,000
Jul 15, 20190.50000.50000.47000.48000.48001,502,900
Jul 12, 20190.49000.50000.46000.47000.47002,631,200
Jul 11, 20190.51000.52000.49000.50000.50002,326,400
Jul 10, 20190.52000.53000.50000.50000.50001,023,600
Jul 09, 20190.55000.55000.50000.51000.51001,707,800
Jul 08, 20190.58000.58000.53000.54000.54001,044,000
Jul 05, 20190.57000.59000.56000.56000.5600759,800
Jul 03, 20190.57000.60000.55000.58000.5800822,700
Jul 02, 20190.63000.63000.52000.57000.57003,468,400
Jul 01, 20190.63000.66000.60000.63000.63002,151,300
Jun 28, 20190.59000.64000.57000.60000.60003,127,400
Jun 27, 20190.65000.65000.55000.57000.57003,505,000
Jun 26, 20190.48000.63000.47000.60000.600011,312,200
Jun 25, 20190.49000.49000.47000.47000.47001,603,400
Jun 24, 20190.48000.48000.45000.47000.47001,929,800
Jun 21, 20190.46000.48000.44000.46000.46001,895,800
Jun 20, 20190.47000.48000.44000.45000.45003,631,800
Jun 19, 20190.46000.46000.41000.45000.45005,047,300
Jun 18, 20190.51000.52000.48000.50000.50001,530,100
Jun 17, 20190.51000.53000.50000.52000.5200389,900
Jun 14, 20190.50000.52000.50000.50000.5000673,400
Jun 13, 20190.50000.53000.49000.49000.49001,598,800
Jun 12, 20190.48000.50000.46000.50000.5000749,800
Jun 11, 20190.49000.49000.47000.47000.4700422,900
Jun 10, 20190.48000.49000.47000.48000.4800367,000
Jun 07, 20190.49000.49000.46000.47000.4700822,400
Jun 06, 20190.49000.49000.47000.48000.4800479,300
Jun 05, 20190.48000.49000.47000.48000.4800610,200
Jun 04, 20190.48000.49000.45000.47000.4700976,900
Jun 03, 20190.48000.48000.44000.46000.46001,030,500
May 31, 20190.45000.47000.44000.44000.44001,463,200
May 30, 20190.46000.47000.45000.45000.4500872,700
May 29, 20190.47000.48000.45000.47000.4700912,000
May 28, 20190.48000.50000.47000.47000.4700674,600
May 24, 20190.50000.51000.48000.49000.4900615,700
May 23, 20190.53000.53000.48000.50000.5000900,000
May 22, 20190.52000.53000.50000.52000.5200668,900
May 21, 20190.54000.56000.50000.52000.52001,069,300
May 20, 20190.57000.57000.51000.55000.5500981,300
May 17, 20190.49000.55000.47000.55000.55002,703,000
May 16, 20190.47000.48000.46000.47000.4700822,800
May 15, 20190.47000.49000.46000.46000.46001,289,000
May 14, 20190.48000.48000.46000.46000.4600801,700
May 13, 20190.50000.50000.46000.46000.46001,108,800
May 10, 20190.44000.50000.43000.49000.49001,558,000
May 09, 20190.46000.46000.42000.42000.42001,615,900
May 08, 20190.47000.49000.45000.45000.45002,134,400
May 07, 20190.50000.50000.47000.47000.47001,009,800
May 06, 20190.50000.50000.46000.49000.49001,055,700
May 03, 20190.50000.51000.48000.49000.49001,541,100
May 02, 20190.52000.53000.50000.51000.51001,138,300
May 01, 20190.54000.54000.52000.52000.52001,189,900
Apr 30, 20190.53000.54000.52000.54000.5400564,200
Apr 29, 20190.53000.53000.52000.53000.5300979,700
Apr 26, 20190.55000.55000.53000.54000.5400767,000
Apr 25, 20190.55000.55000.53000.54000.5400797,100
Apr 24, 20190.56000.61000.53000.55000.5500894,600
Apr 23, 20190.57000.57000.53000.56000.56001,291,900
Apr 22, 20190.57000.58000.55000.56000.5600618,700
Apr 18, 20190.61000.61000.55000.57000.5700889,700
Apr 17, 20190.60000.61000.58000.59000.5900809,600
Apr 16, 20190.56000.59000.53000.59000.59001,108,400
Apr 15, 20190.59000.60000.53000.56000.56002,115,900
Apr 12, 20190.60000.60000.59000.59000.5900432,500
Apr 11, 20190.61000.61000.59000.60000.6000778,100
Apr 10, 20190.61000.62000.60000.60000.6000410,200
Apr 09, 20190.63000.63000.59000.60000.6000803,400
Apr 08, 20190.65000.65000.61000.61000.6100572,100
Apr 05, 20190.63000.64000.61000.63000.6300416,600
Apr 04, 20190.65000.66000.62000.63000.6300817,600
Apr 03, 20190.59000.65000.59000.65000.65001,201,200
Apr 02, 20190.59000.60000.58000.59000.5900746,000
Apr 01, 20190.61000.61000.58000.59000.59001,077,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...