U.S. markets close in 2 hours 31 minutes

Northern Dynasty Minerals Ltd. (NAK)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.4204-0.0087 (-2.03%)
As of 1:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.42500.43490.42040.42040.42041,470,890
Aug 03, 20210.44000.44000.41000.43000.43003,351,400
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, 20210.42000.43000.41000.43000.43003,389,700
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, 20210.47000.47000.46000.47000.47003,398,300
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, 20210.50000.51000.49000.50000.50003,898,500
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
Jun 07, 20210.58000.58000.56000.57000.57005,949,200
Jun 04, 20210.58000.59000.56000.58000.58006,395,200
Jun 03, 20210.56000.60000.55000.57000.570016,488,000
Jun 02, 20210.56000.57000.55000.56000.56009,455,100
Jun 01, 20210.57000.59000.56000.57000.57005,964,400
May 28, 20210.57000.57000.55000.56000.56005,524,700
May 27, 20210.56000.58000.55000.57000.57005,138,900
May 26, 20210.55000.56000.54000.55000.55004,799,800
May 25, 20210.55000.56000.54000.55000.55002,627,100
May 24, 20210.56000.56000.54000.55000.55003,842,900
May 21, 20210.57000.57000.56000.57000.57003,947,300
May 20, 20210.58000.59000.57000.57000.57002,784,100
May 19, 20210.59000.59000.57000.58000.58005,927,000
May 18, 20210.57000.61000.56000.60000.60007,122,600
May 17, 20210.53000.58000.52000.56000.56006,279,900
May 14, 20210.50000.54000.50000.53000.53004,984,900
May 13, 20210.52000.53000.49000.50000.50006,102,000
May 12, 20210.51000.53000.51000.52000.52006,437,700
May 11, 20210.54000.56000.53000.54000.54004,946,200
May 10, 20210.57000.58000.55000.56000.56005,068,300
May 07, 20210.55000.57000.55000.57000.57005,424,400
May 06, 20210.58000.59000.55000.56000.56005,044,100
May 05, 20210.57000.59000.56000.58000.58004,233,100
May 04, 20210.57000.58000.55000.57000.57006,500,900
May 03, 20210.59000.61000.57000.59000.59007,779,600
Apr 30, 20210.59000.61000.58000.59000.59009,179,500
Apr 29, 20210.61000.63000.58000.59000.59007,419,600
Apr 28, 20210.60000.62000.60000.61000.61005,350,700
Apr 27, 20210.61000.61000.59000.60000.60005,695,800
Apr 26, 20210.59000.61000.58000.60000.60007,742,000
Apr 23, 20210.57000.57000.55000.57000.57004,596,700
Apr 22, 20210.57000.58000.55000.56000.56004,562,200
Apr 21, 20210.54000.57000.53000.57000.57005,190,000
Apr 20, 20210.58000.59000.54000.54000.54006,914,500
Apr 19, 20210.55000.60000.54000.60000.600010,617,100
Apr 16, 20210.55000.56000.52000.54000.540014,823,900
Apr 15, 20210.61000.61000.58000.58000.58007,707,500
Apr 14, 20210.60000.62000.60000.61000.61006,153,800
Apr 13, 20210.60000.62000.59000.60000.60006,821,400
Apr 12, 20210.63000.64000.60000.60000.60008,732,400
Apr 09, 20210.63000.63000.61000.63000.63004,405,200
Apr 08, 20210.63000.63000.61000.63000.63005,232,700
Apr 07, 20210.67000.67000.62000.63000.63008,752,400
Apr 06, 20210.62000.70000.62000.67000.670015,722,600
Apr 05, 20210.65000.65000.62000.63000.63006,733,600
Apr 01, 20210.64000.66000.62000.65000.65009,383,200
Mar 31, 20210.64000.64000.62000.63000.63006,707,400
Mar 30, 20210.60000.65000.58000.65000.650012,188,700
Mar 29, 20210.62000.62000.59000.60000.60008,554,500
Mar 26, 20210.63000.66000.60000.62000.62009,930,100
Mar 25, 20210.60000.63000.58000.63000.630014,834,700
Mar 24, 20210.67000.67000.62000.63000.630010,889,300
Mar 23, 20210.70000.70000.65000.66000.660010,424,300
Mar 22, 20210.74000.74000.70000.70000.70009,202,400
Mar 19, 20210.72000.73000.70000.73000.73009,578,500
Mar 18, 20210.74000.74000.71000.73000.73008,271,600
Mar 17, 20210.71000.76000.71000.75000.75009,626,200
Mar 16, 20210.78000.78000.71000.73000.730016,249,800
Mar 15, 20210.76000.79000.75000.77000.770018,663,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...