NAK - Northern Dynasty Minerals Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 20190.70000.71000.70000.71000.7100454,200
Jan 18, 20190.74000.74000.71000.72000.7200848,400
Jan 17, 20190.71000.73000.69000.73000.7300805,200
Jan 16, 20190.69000.73000.68000.69000.69001,336,600
Jan 15, 20190.65000.70000.64000.70000.7000874,400
Jan 14, 20190.66000.68000.64000.66000.6600449,200
Jan 11, 20190.64000.65000.63000.65000.6500358,700
Jan 10, 20190.65000.66000.64000.65000.6500344,800
Jan 09, 20190.67000.68000.65000.65000.6500746,700
Jan 08, 20190.67000.67000.66000.67000.6700760,300
Jan 07, 20190.69000.70000.65000.68000.68001,055,700
Jan 04, 20190.60000.70000.59000.66000.66001,598,200
Jan 03, 20190.61000.62000.59000.59000.5900770,800
Jan 02, 20190.59000.60000.57000.59000.5900875,400
Dec 31, 20180.56000.58000.54000.57000.5700945,500
Dec 28, 20180.56000.58000.55000.58000.5800534,500
Dec 27, 20180.58000.59000.56000.56000.5600722,300
Dec 26, 20180.52000.60000.52000.58000.5800895,500
Dec 24, 20180.53000.56000.51000.52000.5200629,400
Dec 21, 20180.57000.59000.52000.53000.5300946,200
Dec 20, 20180.59000.59000.56000.57000.5700788,300
Dec 19, 20180.58000.60000.58000.58000.5800480,900
Dec 18, 20180.58000.61000.58000.58000.5800693,300
Dec 17, 20180.60000.61000.57000.58000.5800985,500
Dec 14, 20180.60000.61000.59000.61000.6100299,000
Dec 13, 20180.61000.63000.60000.60000.6000953,200
Dec 12, 20180.64000.65000.62000.63000.6300709,300
Dec 11, 20180.67000.68000.62000.64000.64001,539,500
Dec 10, 20180.69000.70000.66000.67000.6700696,800
Dec 07, 20180.67000.72000.67000.68000.6800625,800
Dec 06, 20180.70000.70000.66000.68000.6800888,400
Dec 04, 20180.70000.73000.66000.70000.7000575,100
Dec 03, 20180.78000.78000.70000.72000.72001,051,000
Nov 30, 20180.76000.77000.75000.76000.7600666,800
Nov 29, 20180.77000.77000.75000.76000.7600490,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...