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 | -0.0112 | -3.14872083216 | 0.3557 | 0.36 | 0.33 | 659230 | 0.34342257 | CS |
| 4 | -0.0253 | -6.84153596539 | 0.3698 | 0.3736 | 0.313 | 763301 | 0.34460698 | CS |
| 12 | 0.0313 | 9.99361430396 | 0.3132 | 0.42 | 0.3101 | 1156172 | 0.36210352 | CS |
| 26 | 0.0216 | 6.68937751626 | 0.3229 | 0.42 | 0.27 | 1090963 | 0.33374644 | CS |
| 52 | -0.0155 | -4.30555555556 | 0.36 | 0.42 | 0.2301 | 1325703 | 0.31333734 | CS |
| 156 | -0.1858 | -35.0367716387 | 0.5303 | 0.5419 | 0.205 | 2146921 | 0.34685767 | CS |
| 260 | -0.2855 | -45.3174603175 | 0.63 | 2.85 | 0.205 | 6155756 | 0.68959182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 0.3302 | -0.0069 | -2.05 | 0.3489 | 0.3489 | 0.3302 | 787388 |
| 1727217000 | 0.3371 | 0.0008 | 0.24 | 0.3352 | 0.3497 | 0.3352 | 639436 |
| 1727130600 | 0.3363 | -0.0037 | -1.09 | 0.34 | 0.3409 | 0.3352 | 456353 |
| 1726871400 | 0.34 | -0.0079 | -2.27 | 0.3525 | 0.3525 | 0.34 | 633280 |
| 1726785000 | 0.3479 | -0.0101 | -2.82 | 0.356 | 0.359 | 0.34 | 1313674 |
| 1726698600 | 0.358 | 0.0005 | 0.14 | 0.3557 | 0.36 | 0.353 | 240095 |
| 1726612200 | 0.3575 | -0.0119 | -3.22 | 0.37 | 0.3724 | 0.3575 | 508758 |
| 1726525800 | 0.3694 | 0.0158 | 4.47 | 0.3525 | 0.37 | 0.3525 | 1129148 |
| 1726266600 | 0.3536 | -0.0008 | -0.23 | 0.3565 | 0.3638 | 0.3535 | 738220 |
| 1726180200 | 0.3544 | 0.0135 | 3.96 | 0.3474999 | 0.3544 | 0.3419 | 526876 |
| 1726093800 | 0.3409 | -0.0088 | -2.52 | 0.3439999 | 0.3497 | 0.3352 | 417191 |
| 1726007400 | 0.3497 | 0.0007 | 0.20 | 0.35 | 0.35 | 0.3331 | 673075 |
| 1725921000 | 0.349 | 0.0192 | 5.82 | 0.3327 | 0.3524 | 0.327 | 1418271 |
| 1725661800 | 0.3298 | 0.003635 | 1.11 | 0.3323999 | 0.3331 | 0.3225 | 498885 |
| 1725575400 | 0.326165 | 0.005165 | 1.61 | 0.333 | 0.3347 | 0.3216 | 912642 |
| 1725489000 | 0.321 | -0.019 | -5.59 | 0.3369 | 0.34 | 0.313 | 1753648 |
| 1725402600 | 0.34 | -0.0069 | -1.99 | 0.35 | 0.35 | 0.34 | 620416 |
| 1725057000 | 0.3469 | -0.0081 | -2.28 | 0.3648 | 0.3648 | 0.3425 | 614789 |
| 1724970600 | 0.355 | -0.0038 | -1.06 | 0.3676 | 0.3676 | 0.3531 | 628981 |
| 1724884200 | 0.3588 | -0.0038 | -1.05 | 0.3698 | 0.3736 | 0.356 | 599313 |
| 1724797800 | 0.3626 | -0.0041 | -1.12 | 0.363 | 0.3736999 | 0.3625 | 764777 |
| 1724711400 | 0.3667 | 0.0091001 | 2.54 | 0.36 | 0.3695 | 0.3541 | 1016646 |
| 1724452200 | 0.3575999 | 0.0054999 | 1.56 | 0.352 | 0.3589 | 0.352 | 1394052 |
| 1724365800 | 0.3521 | 0.0007 | 0.20 | 0.35 | 0.3589 | 0.35 | 661498 |
| 1724279400 | 0.3514 | 0.0017 | 0.49 | 0.3497 | 0.3529 | 0.341 | 372671 |
| 1724193000 | 0.3497 | 0.0047001 | 1.36 | 0.349 | 0.35 | 0.34 | 421692 |
| 1724106600 | 0.3449999 | -0.0012 | -0.35 | 0.3439999 | 0.3607 | 0.3402 | 1272566 |
| 1723847400 | 0.3462 | 0.0017001 | 0.49 | 0.3444999 | 0.3474 | 0.3432 | 551501 |
| 1723761000 | 0.3444999 | 0.0109999 | 3.30 | 0.333 | 0.3444999 | 0.33 | 896931 |
| 1723674600 | 0.3335 | -0.00555 | -1.64 | 0.3352 | 0.3391 | 0.3325 | 595794 |
| 1723588200 | 0.33905 | -0.00195 | -0.57 | 0.34 | 0.3443 | 0.3371 | 557457 |
| 1723501800 | 0.341 | -0.0065 | -1.87 | 0.3456 | 0.3474999 | 0.3375 | 872762 |
| 1723242600 | 0.3474999 | 0.0054999 | 1.61 | 0.3439999 | 0.3479999 | 0.3402 | 514295 |
| 1723156200 | 0.342 | 0.0004 | 0.12 | 0.3356 | 0.3469 | 0.335 | 592756 |
| 1723069800 | 0.3416 | -0.0004 | -0.12 | 0.3498 | 0.3498 | 0.34 | 427547 |
| 1722983400 | 0.342 | 0.0009 | 0.26 | 0.336 | 0.349 | 0.336 | 423581 |
| 1722897000 | 0.3411 | -0.0189 | -5.25 | 0.3201 | 0.3429 | 0.315 | 1563007 |
| 1722637800 | 0.36 | 0.004 | 1.12 | 0.3518 | 0.3639 | 0.3488 | 1475334 |
| 1722551400 | 0.356 | -0.029 | -7.53 | 0.3875 | 0.3877 | 0.3503 | 1381173 |
| 1722465000 | 0.385 | 0.0006 | 0.16 | 0.385 | 0.3879 | 0.3801 | 591233 |
| 1722378600 | 0.3844 | 0.0045 | 1.18 | 0.3831 | 0.3847999 | 0.3799 | 618877 |
| 1722292200 | 0.3799 | -0.0106 | -2.71 | 0.3925 | 0.3925 | 0.373 | 655651 |
| 1722033000 | 0.3905 | 0.0005 | 0.13 | 0.3978 | 0.3978 | 0.385 | 772137 |
| 1721946600 | 0.39 | 0.0122 | 3.23 | 0.371 | 0.39 | 0.35 | 2031421 |
| 1721860200 | 0.3778 | -0.0037 | -0.97 | 0.3777 | 0.3822999 | 0.3731999 | 1080578 |
| 1721773800 | 0.3815 | -0.0021 | -0.55 | 0.39 | 0.394 | 0.3752 | 917153 |
| 1721687400 | 0.3836 | 0.0234 | 6.50 | 0.3547 | 0.40909 | 0.3547 | 2421010 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
