Northern Dynasty Minerals Ltd (NAK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.40845070423 | 0.355 | 0.42 | 0.34 | 3825999 | 0.38462701 | CS |
| 4 | 0.0511 | 17.0960187354 | 0.2989 | 0.42 | 0.2725 | 1910989 | 0.35674923 | CS |
| 12 | 0.0533 | 17.9642736771 | 0.2967 | 0.42 | 0.27 | 1134583 | 0.3303822 | CS |
| 26 | 0.0807 | 29.9665800223 | 0.2693 | 0.42 | 0.2325 | 1413465 | 0.30102684 | CS |
| 52 | 0.095 | 37.2549019608 | 0.255 | 0.43 | 0.2301 | 1490089 | 0.30970404 | CS |
| 156 | -0.098 | -21.875 | 0.448 | 0.624 | 0.205 | 2609439 | 0.37317245 | CS |
| 260 | -0.1748 | -33.3079268293 | 0.5248 | 2.85 | 0.205 | 6230856 | 0.69206494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.3602 | -0.0019 | -0.52 | 0.36 | 0.3693 | 0.34 | 1334824 |
| 1721341800 | 0.3621 | -0.028 | -7.18 | 0.4 | 0.4076 | 0.361 | 5376153 |
| 1721255400 | 0.3901 | -0.0239 | -5.77 | 0.42 | 0.42 | 0.367 | 3716429 |
| 1721169000 | 0.414 | 0.032 | 8.38 | 0.38 | 0.4197 | 0.38 | 4998789 |
| 1721082600 | 0.382 | 0.0418 | 12.29 | 0.355 | 0.382 | 0.35 | 3483444 |
| 1720823400 | 0.3402 | -0.0179 | -5.00 | 0.3613 | 0.3649 | 0.3402 | 782700 |
| 1720737000 | 0.3580999 | 0.0141 | 4.10 | 0.34 | 0.3678 | 0.34 | 2369407 |
| 1720650600 | 0.3439999 | 0.0264999 | 8.35 | 0.319 | 0.3448 | 0.3125 | 2333783 |
| 1720564200 | 0.3175 | -0.0009 | -0.28 | 0.3225 | 0.3234 | 0.31505 | 509895 |
| 1720477800 | 0.3184 | -0.0017 | -0.53 | 0.3152 | 0.329 | 0.3152 | 613521 |
| 1720218600 | 0.3201 | 0.0004 | 0.13 | 0.32 | 0.3285 | 0.3152 | 1197200 |
| 1720040640 | 0.3197 | 0.0049 | 1.56 | 0.3132 | 0.3197 | 0.3101 | 566827 |
| 1719959400 | 0.3148 | 0.0028 | 0.90 | 0.304 | 0.321 | 0.29 | 2365608 |
| 1719873000 | 0.312 | 0.0015 | 0.48 | 0.3197 | 0.32 | 0.3 | 1768105 |
| 1719613800 | 0.3105 | 0.0265001 | 9.33 | 0.2849999 | 0.3197 | 0.2844 | 3765366 |
| 1719527400 | 0.2839999 | -0.0002 | -0.07 | 0.2848 | 0.2848 | 0.28 | 721878 |
| 1719441000 | 0.2842 | 0.0092 | 3.35 | 0.275 | 0.2842 | 0.275 | 743677 |
| 1719354600 | 0.275 | -0.0056 | -2.00 | 0.28 | 0.2806 | 0.2725 | 547565 |
| 1719268200 | 0.2806 | -0.0164 | -5.52 | 0.2989 | 0.2989 | 0.2791 | 732879 |
| 1719009000 | 0.297 | 0.0223 | 8.12 | 0.28 | 0.297 | 0.2775 | 1022297 |
| 1718922600 | 0.2747 | 0.0011 | 0.40 | 0.2711 | 0.278 | 0.27 | 682875 |
| 1718749800 | 0.2736 | -0.0044 | -1.58 | 0.275 | 0.278 | 0.2711 | 582917 |
| 1718663400 | 0.278 | -0.006 | -2.11 | 0.2829 | 0.2847 | 0.271 | 516970 |
| 1718404200 | 0.2839999 | 0.0059999 | 2.16 | 0.281 | 0.2846 | 0.281 | 393321 |
| 1718317800 | 0.278 | -0.0055 | -1.94 | 0.2899 | 0.2899 | 0.272 | 1384940 |
| 1718231400 | 0.2834999 | -0.0049 | -1.70 | 0.2937 | 0.293701 | 0.2802 | 928363 |
| 1718145000 | 0.2884 | -0.0043 | -1.47 | 0.29 | 0.292 | 0.2874 | 305419 |
| 1718058600 | 0.2927 | 0.00181 | 0.62 | 0.2849999 | 0.2959 | 0.2819999 | 720707 |
| 1717799400 | 0.29089 | -0.00781 | -2.61 | 0.295 | 0.3015 | 0.2876 | 711232 |
| 1717713000 | 0.2987 | 0.0028 | 0.95 | 0.2945999 | 0.3 | 0.291 | 548377 |
| 1717626600 | 0.2959 | 0.0019 | 0.65 | 0.295 | 0.2979 | 0.290601 | 430916 |
| 1717540200 | 0.294 | -0.0079 | -2.62 | 0.303 | 0.3093 | 0.29 | 609044 |
| 1717453800 | 0.3019 | 0.0035 | 1.17 | 0.3004 | 0.3036 | 0.296 | 446758 |
| 1717194600 | 0.2984 | -0.0107 | -3.46 | 0.3052 | 0.3151 | 0.2953 | 636738 |
| 1717108200 | 0.3091 | -0.0009 | -0.29 | 0.3093 | 0.3147 | 0.3068 | 532890 |
| 1717021800 | 0.31 | -0.0135 | -4.17 | 0.3212999 | 0.328 | 0.3079 | 783088 |
| 1716935400 | 0.3235 | -0.0065 | -1.97 | 0.32 | 0.328 | 0.3164 | 752587 |
| 1716589800 | 0.33 | 0.0284 | 9.42 | 0.302 | 0.33 | 0.3 | 835282 |
| 1716503400 | 0.3016 | -0.0273 | -8.30 | 0.3247 | 0.3247 | 0.3 | 836983 |
| 1716417000 | 0.3289 | 0.0014 | 0.43 | 0.3297 | 0.3297 | 0.321 | 551778 |
| 1716330600 | 0.3275 | 0.0015 | 0.46 | 0.3224 | 0.3325 | 0.314 | 1039272 |
| 1716244200 | 0.326 | 0.0221 | 7.27 | 0.3025 | 0.3434 | 0.3025 | 2916399 |
| 1715985000 | 0.3039 | 0.0027 | 0.90 | 0.3055 | 0.3055 | 0.2939 | 600212 |
| 1715898600 | 0.3012 | 0.0002 | 0.07 | 0.293 | 0.3055 | 0.293 | 921882 |
| 1715812200 | 0.301 | 0.0039001 | 1.31 | 0.291 | 0.3048 | 0.291 | 869528 |
| 1715725800 | 0.2970999 | 0.0168999 | 6.03 | 0.277 | 0.2997 | 0.275 | 1221374 |
| 1715639400 | 0.2802 | -0.0018 | -0.64 | 0.2807 | 0.2824999 | 0.2757 | 643417 |
| 1715380200 | 0.2819999 | 0.0064999 | 2.36 | 0.2848 | 0.2848 | 0.2748 | 579666 |
| 1715293800 | 0.2755 | -0.0048 | -1.71 | 0.28 | 0.2883 | 0.2735 | 1009306 |
| 1715207400 | 0.2803 | -0.0097 | -3.34 | 0.2857 | 0.29 | 0.2777 | 500240 |
| 1715121000 | 0.29 | 0.0033 | 1.15 | 0.2881 | 0.29 | 0.2849999 | 391748 |
| 1715034600 | 0.2867 | -0.0103 | -3.47 | 0.291 | 0.2972 | 0.2839999 | 1065686 |
| 1714775400 | 0.297 | 0.0002 | 0.07 | 0.299 | 0.305 | 0.293 | 780044 |
| 1714689000 | 0.2968 | -0.0012 | -0.40 | 0.3091999 | 0.3091999 | 0.2915 | 500669 |
| 1714602600 | 0.298 | -0.0055 | -1.81 | 0.3 | 0.3048 | 0.2965 | 732775 |
| 1714516200 | 0.3035 | 0.0014 | 0.46 | 0.2959 | 0.3048 | 0.295 | 552741 |
| 1714429800 | 0.3021 | 0.0071 | 2.41 | 0.2967 | 0.304 | 0.2945 | 517616 |
| 1714170600 | 0.295 | 0.0027 | 0.92 | 0.3 | 0.3 | 0.2924 | 352109 |
| 1714084200 | 0.2923 | -0.0027 | -0.92 | 0.2934 | 0.2997 | 0.2911 | 248797 |
| 1713997800 | 0.295 | -0.0035 | -1.17 | 0.2995 | 0.3075 | 0.2903 | 536651 |
| 1713911400 | 0.2985 | 0.0047 | 1.60 | 0.2899 | 0.2996 | 0.2899 | 238251 |
| 1713825000 | 0.2938 | 0.0012 | 0.41 | 0.299 | 0.3025 | 0.289 | 843262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
