NAK - Northern Dynasty Minerals Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20190.62000.65000.60000.60000.6000830,500
Mar 28, 20190.62000.63000.60000.61000.6100961,700
Mar 27, 20190.66000.67000.62000.63000.63001,527,700
Mar 26, 20190.67000.68000.65000.66000.6600551,300
Mar 25, 20190.65000.68000.64000.66000.6600520,200
Mar 22, 20190.67000.67000.64000.65000.6500923,400
Mar 21, 20190.69000.69000.66000.67000.67001,152,600
Mar 20, 20190.69000.70000.67000.68000.6800610,500
Mar 19, 20190.69000.69000.67000.68000.68001,127,000
Mar 18, 20190.67000.69000.66000.68000.68002,051,200
Mar 15, 20190.68000.68000.64000.66000.66002,164,800
Mar 14, 20190.70000.70000.66000.66000.66001,938,000
Mar 13, 20190.69000.73000.65000.71000.71004,286,100
Mar 12, 20190.78000.78000.72000.74000.74001,743,300
Mar 11, 20190.78000.78000.75000.75000.75001,178,600
Mar 08, 20190.75000.77000.72000.76000.76001,033,300
Mar 07, 20190.80000.80000.75000.76000.76001,910,200
Mar 06, 20190.86000.88000.79000.82000.82001,720,100
Mar 05, 20190.90000.92000.85000.85000.8500904,000
Mar 04, 20190.91000.91000.86000.89000.89001,080,700
Mar 01, 20190.91000.94000.89000.90000.9000809,200
Feb 28, 20191.02001.02000.92000.92000.92001,273,200
Feb 27, 20191.02001.02000.98000.98000.9800874,000
Feb 26, 20190.99001.00000.98001.00001.0000831,100
Feb 25, 20190.98000.98000.97000.97000.97001,029,100
Feb 22, 20190.94000.97000.94000.96000.9600849,900
Feb 21, 20191.07001.07000.93000.93000.93003,823,700
Feb 20, 20190.89001.05000.87001.00001.00005,883,300
Feb 19, 20190.96000.96000.88000.88000.88002,233,800
Feb 15, 20190.97000.99000.94000.95000.95001,010,100
Feb 14, 20190.96001.00000.95000.97000.9700713,700
Feb 13, 20190.96000.99000.92000.96000.96001,076,300
Feb 12, 20191.04001.04000.95000.96000.96001,610,400
Feb 11, 20190.95001.05000.92001.02001.02001,414,800
Feb 08, 20191.05001.05000.95000.96000.96001,257,500
Feb 07, 20191.12001.12000.90001.02001.02005,169,800
Feb 06, 20190.90001.07000.90001.05001.05005,113,400
Feb 05, 20190.86000.90000.85000.89000.89002,157,200
Feb 04, 20190.80000.85000.79000.84000.84001,592,300
Feb 01, 20190.78000.80000.76000.79000.7900763,700
Jan 31, 20190.79000.79000.77000.78000.7800624,900
Jan 30, 20190.77000.78000.74000.77000.77001,082,200
Jan 29, 20190.75000.79000.75000.75000.7500897,200
Jan 28, 20190.71000.75000.71000.75000.7500829,000
Jan 25, 20190.71000.72000.70000.71000.7100448,900
Jan 24, 20190.71000.72000.70000.71000.7100366,600
Jan 23, 20190.72000.72000.70000.72000.7200545,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...