Advertisement
Advertisement
U.S. markets close in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Northern Dynasty Minerals Ltd. (NAK)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.4284-0.0174 (-3.90%)
As of 2:54PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20210.43210.43880.42550.42840.42843,987,995
Oct 26, 20210.44000.45000.43000.45000.45007,683,100
Oct 25, 20210.46000.54000.44000.45000.450054,851,800
Oct 22, 20210.41000.42000.41000.41000.41005,691,800
Oct 21, 20210.42000.43000.42000.42000.42004,898,900
Oct 20, 20210.42000.43000.42000.42000.42005,333,500
Oct 19, 20210.44000.44000.42000.43000.43005,069,200
Oct 18, 20210.44000.45000.43000.43000.43005,031,000
Oct 15, 20210.44000.46000.44000.45000.45003,739,500
Oct 14, 20210.45000.45000.44000.45000.45003,384,200
Oct 13, 20210.44000.47000.43000.44000.44008,115,100
Oct 12, 20210.43000.44000.43000.44000.44003,564,600
Oct 11, 20210.44000.44000.43000.43000.43003,121,700
Oct 08, 20210.43000.46000.42000.44000.44006,216,200
Oct 07, 20210.42000.43000.42000.42000.42004,606,900
Oct 06, 20210.43000.43000.41000.42000.42006,583,200
Oct 05, 20210.45000.45000.42000.43000.43006,758,500
Oct 04, 20210.45000.47000.44000.44000.44008,343,900
Oct 01, 20210.47000.47000.43000.45000.45009,149,200
Sep 30, 20210.45000.49000.45000.46000.460010,951,500
Sep 29, 20210.49000.49000.44000.45000.450017,925,500
Sep 28, 20210.50000.51000.46000.47000.470017,502,900
Sep 27, 20210.53000.54000.49000.51000.510022,903,200
Sep 24, 20210.57000.62000.53000.54000.540032,393,000
Sep 23, 20210.50000.62000.49000.60000.600059,057,800
Sep 22, 20210.47000.49000.46000.47000.470010,439,400
Sep 21, 20210.46000.49000.45000.47000.470010,566,400
Sep 20, 20210.47000.50000.44000.46000.460012,316,200
Sep 17, 20210.49000.51000.45000.49000.490024,711,700
Sep 16, 20210.44000.51000.42000.48000.480030,764,000
Sep 15, 20210.43000.46000.41000.45000.450015,038,400
Sep 14, 20210.47000.47000.42000.43000.43005,345,600
Sep 13, 20210.47000.47000.45000.45000.45009,712,300
Sep 10, 20210.47000.52000.44000.51000.510025,229,300
Sep 09, 20210.46000.49000.45000.48000.48008,087,500
Sep 08, 20210.49000.49000.45000.46000.460011,817,300
Sep 07, 20210.43000.52000.42000.49000.490028,820,600
Sep 03, 20210.40000.44000.40000.41000.410014,627,700
Sep 02, 20210.41000.41000.40000.40000.40003,337,200
Sep 01, 20210.41000.41000.40000.41000.41003,324,800
Aug 31, 20210.41000.41000.40000.41000.41003,051,000
Aug 30, 20210.41000.41000.39000.41000.41003,013,200
Aug 27, 20210.41000.42000.40000.41000.41002,283,300
Aug 26, 20210.41000.42000.41000.41000.41003,010,900
Aug 25, 20210.41000.42000.40000.41000.41003,651,800
Aug 24, 20210.38000.41000.38000.40000.40003,914,900
Aug 23, 20210.39000.40000.38000.39000.39005,186,400
Aug 20, 20210.38000.39000.37000.39000.39002,761,000
Aug 19, 20210.39000.39000.37000.37000.37004,036,500
Aug 18, 20210.39000.39000.38000.39000.39003,441,800
Aug 17, 20210.39000.39000.37000.38000.38003,035,700
Aug 16, 20210.40000.41000.38000.39000.39004,537,500
Aug 13, 20210.41000.41000.40000.40000.40002,090,000
Aug 12, 20210.41000.41000.40000.41000.41002,755,300
Aug 11, 20210.41000.41000.40000.41000.41002,403,400
Aug 10, 20210.42000.42000.41000.41000.41002,303,300
Aug 09, 20210.41000.42000.40000.41000.41003,560,200
Aug 06, 20210.43000.43000.40000.41000.41003,001,400
Aug 05, 20210.42000.43000.42000.43000.43002,482,000
Aug 04, 20210.43000.44000.41000.42000.42002,555,400
Aug 03, 20210.44000.44000.41000.43000.43003,360,400
Aug 02, 20210.44000.44000.43000.44000.44001,966,500
Jul 30, 20210.44000.44000.43000.43000.43001,532,000
Jul 29, 20210.44000.44000.43000.44000.44003,069,500
Jul 28, 20210.42000.43000.42000.43000.43001,984,800
Jul 27, 20210.42000.43000.41000.42000.42002,104,000
Jul 26, 20210.43000.43000.42000.42000.42003,285,700
Jul 23, 20210.45000.45000.41000.42000.42003,539,500
Jul 22, 20210.45000.47000.43000.45000.45005,156,100
Jul 21, 20210.43000.44000.42000.44000.44004,090,100
Jul 20, 20210.40000.44000.39000.43000.43007,199,100
Jul 19, 20210.41000.41000.39000.40000.40007,082,600
Jul 16, 20210.42000.43000.41000.43000.43003,405,400
Jul 15, 20210.42000.43000.41000.42000.42004,323,100
Jul 14, 20210.44000.44000.42000.42000.42004,589,900
Jul 13, 20210.45000.45000.43000.44000.44004,928,800
Jul 12, 20210.47000.47000.45000.45000.45003,429,800
Jul 09, 20210.47000.47000.46000.47000.47003,435,200
Jul 08, 20210.46000.46000.45000.46000.46004,267,900
Jul 07, 20210.49000.49000.46000.47000.47006,123,400
Jul 06, 20210.50000.50000.48000.49000.49005,860,600
Jul 02, 20210.50000.51000.49000.50000.50003,975,000
Jul 01, 20210.50000.51000.49000.50000.50005,248,700
Jun 30, 20210.51000.51000.48000.49000.49006,275,500
Jun 29, 20210.51000.52000.50000.50000.50003,461,500
Jun 28, 20210.53000.53000.51000.51000.51005,160,300
Jun 25, 20210.51000.53000.51000.52000.52005,231,200
Jun 24, 20210.51000.51000.50000.51000.51004,878,000
Jun 23, 20210.50000.51000.50000.50000.50004,357,800
Jun 22, 20210.51000.51000.47000.49000.49009,322,700
Jun 21, 20210.51000.52000.50000.50000.50007,518,200
Jun 18, 20210.51000.53000.51000.51000.51003,895,800
Jun 17, 20210.53000.53000.51000.52000.52005,331,100
Jun 16, 20210.54000.54000.52000.53000.53004,356,900
Jun 15, 20210.55000.55000.53000.54000.54004,687,200
Jun 14, 20210.56000.56000.55000.55000.55004,558,800
Jun 11, 20210.56000.57000.55000.56000.56004,205,300
Jun 10, 20210.57000.57000.56000.57000.57004,294,400
Jun 09, 20210.56000.59000.56000.57000.57008,763,300
Jun 08, 20210.58000.58000.56000.56000.56005,883,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement