NAK - Northern Dynasty Minerals Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.50570.51750.50000.51050.5105630,457
Dec 11, 20190.51000.51000.50000.51000.5100829,100
Dec 10, 20190.52000.52000.49000.51000.51001,194,400
Dec 09, 20190.52000.53000.50000.50000.50001,332,300
Dec 06, 20190.53000.53000.51000.52000.5200790,600
Dec 05, 20190.54000.54000.52000.53000.5300598,600
Dec 04, 20190.52000.54000.52000.53000.5300781,400
Dec 03, 20190.53000.53000.52000.53000.5300723,600
Dec 02, 20190.56000.56000.52000.53000.53001,044,600
Nov 29, 20190.53000.55000.53000.55000.5500899,200
Nov 27, 20190.53000.53000.52000.53000.5300486,400
Nov 26, 20190.52000.53000.52000.52000.5200797,700
Nov 25, 20190.52000.53000.52000.52000.52001,116,400
Nov 22, 20190.53000.54000.52000.53000.5300671,000
Nov 21, 20190.54000.54000.52000.52000.5200586,500
Nov 20, 20190.54000.54000.51000.53000.53001,136,500
Nov 19, 20190.54000.55000.53000.53000.53001,092,600
Nov 18, 20190.55000.56000.54000.55000.5500671,900
Nov 15, 20190.56000.57000.55000.56000.5600691,800
Nov 14, 20190.58000.58000.55000.56000.5600513,000
Nov 13, 20190.59000.59000.56000.57000.5700407,600
Nov 12, 20190.57000.58000.56000.57000.5700553,100
Nov 11, 20190.57000.59000.56000.58000.5800693,900
Nov 08, 20190.57000.59000.56000.58000.58001,023,000
Nov 07, 20190.63000.64000.52000.57000.57002,472,900
Nov 06, 20190.65000.65000.61000.63000.6300986,800
Nov 05, 20190.63000.66000.60000.63000.63001,316,900
Nov 04, 20190.58000.64000.58000.63000.63002,303,000
Nov 01, 20190.57000.59000.57000.58000.58001,515,200
Oct 31, 20190.60000.60000.56000.57000.57001,504,400
Oct 30, 20190.56000.60000.55000.59000.59002,361,700
Oct 29, 20190.57000.57000.55000.57000.5700698,000
Oct 28, 20190.59000.59000.55000.57000.57001,099,500
Oct 25, 20190.55000.58000.54000.57000.57001,456,400
Oct 24, 20190.57000.57000.53000.55000.5500737,800
Oct 23, 20190.56000.56000.55000.56000.5600642,200
Oct 22, 20190.55000.56000.54000.56000.56001,757,800
Oct 21, 20190.57000.57000.54000.55000.5500500,000
Oct 18, 20190.57000.58000.55000.57000.5700899,100
Oct 17, 20190.52000.57000.51000.56000.56001,395,100
Oct 16, 20190.52000.53000.51000.52000.5200918,700
Oct 15, 20190.53000.53000.50000.51000.5100771,100
Oct 14, 20190.51000.53000.51000.52000.5200540,900
Oct 11, 20190.51000.53000.50000.53000.5300898,200
Oct 10, 20190.52000.53000.51000.52000.5200812,800
Oct 09, 20190.54000.54000.51000.53000.5300794,700
Oct 08, 20190.58000.58000.51000.54000.54002,062,400
Oct 07, 20190.59000.60000.56000.56000.5600845,500
Oct 04, 20190.56000.59000.56000.59000.5900665,000
Oct 03, 20190.59000.59000.55000.56000.5600951,300
Oct 02, 20190.58000.59000.56000.56000.5600936,500
Oct 01, 20190.59000.60000.56000.57000.5700952,100
Sep 30, 20190.60000.61000.57000.59000.59002,210,200
Sep 27, 20190.62000.63000.60000.61000.61001,378,000
Sep 26, 20190.63000.64000.62000.62000.6200725,900
Sep 25, 20190.63000.66000.63000.63000.6300550,400
Sep 24, 20190.66000.67000.63000.63000.6300636,900
Sep 23, 20190.66000.67000.65000.67000.67001,208,400
Sep 20, 20190.64000.65000.62000.65000.6500806,300
Sep 19, 20190.62000.66000.62000.64000.6400930,000
Sep 18, 20190.62000.63000.62000.62000.62001,076,600
Sep 17, 20190.65000.65000.62000.63000.6300980,200
Sep 16, 20190.64000.64000.62000.63000.6300933,900
Sep 13, 20190.62000.64000.61000.62000.62001,190,000
Sep 12, 20190.63000.64000.61000.62000.62001,130,200
Sep 11, 20190.64000.64000.62000.63000.6300874,300
Sep 10, 20190.62000.64000.61000.63000.63001,263,400
Sep 09, 20190.65000.65000.60000.62000.62002,162,500
Sep 06, 20190.65000.67000.63000.65000.65001,175,600
Sep 05, 20190.69000.69000.63000.64000.64002,438,700
Sep 04, 20190.65000.72000.64000.70000.70005,309,800
Sep 03, 20190.66000.67000.63000.65000.65001,602,100
Aug 30, 20190.65000.66000.62000.65000.6500947,900
Aug 29, 20190.69000.69000.62000.65000.65001,872,800
Aug 28, 20190.56000.68000.56000.66000.66003,457,200
Aug 27, 20190.62000.63000.58000.60000.60002,804,200
Aug 26, 20190.65000.65000.60000.62000.62002,225,500
Aug 23, 20190.66000.68000.63000.63000.63004,283,900
Aug 22, 20190.71000.72000.66000.66000.66001,643,600
Aug 21, 20190.73000.73000.69000.69000.69002,007,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...