NAK

Northern Dynasty Minerals Historical Data

NAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.3829 -0.0371 -8.83% 0.3884 0.39 0.3724 4,011,650
Dec 01 2021 0.42 0.0294 7.53% 0.399 0.42 0.385 3,710,539
Nov 30 2021 0.3906 -0.0394 -9.16% 0.40 0.4087 0.385 3,505,748
Nov 29 2021 0.43 0.046 11.98% 0.3889 0.43 0.38 3,951,337
Nov 26 2021 0.384 0.00 +0.00% 0.39 0.3935 0.3813 0
Nov 26 2021 0.384 -0.0116 -2.93% 0.39 0.3935 0.3813 2,684,934
Nov 25 2021 0.3956 0.00 +0.00% 0.388 0.398 0.3871 0
Nov 24 2021 0.3956 0.0085 2.2% 0.388 0.398 0.3871 2,733,345
Nov 23 2021 0.3871 -0.0029 -0.74% 0.385 0.39 0.3835 3,550,431
Nov 22 2021 0.39 -0.008 -2.01% 0.385 0.39 0.385 3,960,508
Nov 19 2021 0.398 0.0093 2.39% 0.39 0.3995 0.385 3,631,506
Nov 18 2021 0.3887 -0.0087 -2.19% 0.394 0.397 0.3801 5,321,888
Nov 17 2021 0.3974 0.00 +0.00% 0.40 0.409694 0.3911 0
Nov 17 2021 0.3974 -0.0029 -0.72% 0.40 0.409694 0.3911 4,544,581
Nov 16 2021 0.4003 -0.0109 -2.65% 0.4111 0.4144 0.40 5,262,741
Nov 15 2021 0.4112 -0.0043 -1.03% 0.4212 0.422 0.408 3,425,022
Nov 12 2021 0.4155 0.0034 0.83% 0.419 0.4227 0.40771 3,557,934
Nov 11 2021 0.4121 0.0001 0.02% 0.41 0.4178 0.401 3,453,892
Nov 10 2021 0.412 -0.0079 -1.88% 0.417 0.429 0.4061 5,495,711
Nov 09 2021 0.4199 -0.0047 -1.11% 0.43 0.43 0.418 3,957,292
Nov 08 2021 0.4246 0.0044 1.05% 0.4211 0.4298 0.4211 4,784,199
Nov 05 2021 0.4202 0.00 +0.00% 0.42 0.427364 0.416 0
Nov 05 2021 0.4202 0.0015 0.36% 0.42 0.427364 0.416 3,917,140
Nov 04 2021 0.4187 -0.0034 -0.81% 0.4232 0.4279 0.415 10,108,065
Nov 03 2021 0.4221 -0.0058 -1.36% 0.425 0.4295 0.42 5,123,795
Nov 02 2021 0.4279 -0.0026 -0.6% 0.4301 0.432 0.422 4,429,115
Nov 01 2021 0.4305 -0.0005 -0.12% 0.4371 0.4371 0.427 3,791,017
Oct 29 2021 0.431 -0.0118 -2.66% 0.4565 0.4565 0.4251 4,446,557
Oct 28 2021 0.4428 0.0176 4.14% 0.435 0.448 0.425 6,191,610
Oct 27 2021 0.4252 -0.0206 -4.62% 0.4359 0.4388 0.425 4,790,990
Oct 26 2021 0.4458 -0.006 -1.33% 0.44 0.4485 0.4333 7,675,537
Oct 25 2021 0.4518 0.0409 9.95% 0.4636 0.54 0.444 54,632,479
Oct 22 2021 0.4109 -0.0091 -2.17% 0.4136 0.4244 0.4057 5,676,002
Oct 21 2021 0.42 -0.002 -0.47% 0.42 0.43 0.4192 4,809,314
Oct 20 2021 0.422 -0.0045 -1.06% 0.4245 0.4288 0.42 5,286,348
Oct 19 2021 0.4265 -0.0053 -1.23% 0.4351 0.436 0.42285 5,039,263
Oct 18 2021 0.4318 -0.0194 -4.3% 0.44 0.4509 0.43 4,920,964
Oct 15 2021 0.4512 0.0062 1.39% 0.443 0.4589 0.4402 3,726,669
Oct 14 2021 0.445 0.0005 0.11% 0.4468 0.45 0.44 3,358,233
Oct 13 2021 0.4445 0.0057 1.3% 0.4397 0.465 0.4318 8,005,587
Oct 12 2021 0.4388 0.0117 2.74% 0.43 0.443499 0.4273 3,514,915
Oct 11 2021 0.4271 -0.0129 -2.93% 0.4395 0.44 0.427 3,104,014
Oct 08 2021 0.44 0.0176 4.17% 0.425 0.4595 0.421 6,195,203
Oct 07 2021 0.4224 0.0073 1.76% 0.4189 0.43 0.417 4,555,614
Oct 06 2021 0.4151 -0.0191 -4.4% 0.428 0.4342 0.4101 6,528,237
Oct 05 2021 0.4342 -0.0096 -2.16% 0.4474 0.4499 0.4242 6,707,411
Oct 04 2021 0.4438 -0.0027 -0.6% 0.446 0.472 0.436 8,230,788
Oct 01 2021 0.4465 -0.0129 -2.81% 0.469 0.47 0.43 9,028,865
Sep 30 2021 0.4594 0.0074 1.64% 0.45 0.485 0.45 10,874,875
Sep 29 2021 0.452 -0.0202 -4.28% 0.49 0.49 0.4449 17,794,834
Sep 28 2021 0.4722 -0.0419 -8.15% 0.4963 0.5098 0.4632 17,344,923
Sep 27 2021 0.5141 -0.0209 -3.91% 0.5303 0.5419 0.4894 22,772,680
Sep 24 2021 0.535 -0.0634 -10.59% 0.57 0.617599 0.5294 32,100,276
Sep 23 2021 0.5984 0.1305 27.89% 0.504 0.624 0.4933 58,372,303
Sep 22 2021 0.4679 0.0015 0.32% 0.47 0.488 0.4615 7,812,040
Sep 21 2021 0.4664 0.0104 2.28% 0.457 0.49 0.4522 10,260,877
Sep 20 2021 0.456 -0.034 -6.94% 0.473 0.495 0.4444 12,245,347
Sep 17 2021 0.49 0.008 1.66% 0.4867 0.51 0.451 24,531,696
Sep 16 2021 0.482 0.00 +0.00% 0.4379 0.5118 0.417 0
Sep 16 2021 0.482 0.0354 7.93% 0.4379 0.5118 0.417 30,334,822
Sep 15 2021 0.4466 0.0194 4.54% 0.43 0.4636 0.4095 14,924,696
Sep 14 2021 0.4272 -0.0269 -5.92% 0.465 0.465 0.4231 5,288,063
Sep 13 2021 0.4541 -0.052 -10.27% 0.4621 0.4749 0.45 9,672,230
Sep 10 2021 0.5061 0.031 6.52% 0.47 0.5175 0.44 25,127,633
Sep 09 2021 0.4751 0.0105 2.26% 0.464 0.493 0.453 8,023,868
Sep 08 2021 0.4646 -0.025 -5.11% 0.4899 0.49 0.45 11,748,170
Sep 07 2021 0.4896 0.0796 19.41% 0.43 0.522 0.4201 28,593,390


Your Recent History
AMEX
NAK
Northern D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.