
Northern Dynasty Minerals Ltd (NAK)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 20.5555555556 | 1.8 | 2.4 | 1.67 | 23969583 | 2.09465957 | CS |
4 | 0.87 | 66.9230769231 | 1.3 | 2.4 | 1.25 | 14956983 | 1.76475548 | CS |
12 | 1.2727 | 141.836620974 | 0.8973 | 2.4 | 0.889 | 8918975 | 1.47159765 | CS |
26 | 1.515 | 231.297709924 | 0.655 | 2.4 | 0.5508 | 7569734 | 1.21035843 | CS |
52 | 1.815 | 511.267605634 | 0.355 | 2.4 | 0.3 | 4793951 | 1.04493028 | CS |
156 | 1.9036 | 714.564564565 | 0.2664 | 2.4 | 0.205 | 2492999 | 0.76870547 | CS |
260 | 0.72 | 49.6551724138 | 1.45 | 2.85 | 0.205 | 6579031 | 0.72925009 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752532200 | 2.17 | 0.01 | 0.46 | 2.2 | 2.24 | 2.1 | 13295407 |
1752273000 | 2.16 | -0.02 | -0.92 | 2.2 | 2.21 | 2.04 | 16528597 |
1752186600 | 2.18 | 0.09 | 4.31 | 2.2599999 | 2.4 | 2.1104 | 41563686 |
1752100200 | 2.09 | 0.29 | 16.11 | 1.8 | 2.14 | 1.795 | 29829447 |
1752013800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.83 | 1.67 | 18630780 |
1751927400 | 1.79 | 0.39 | 27.86 | 1.7 | 1.8 | 1.65 | 33539226 |
1751576640 | 1.4 | -0.02 | -1.41 | 1.42 | 1.4378 | 1.3799999 | 3780034 |
1751495400 | 1.42 | -0.06 | -4.05 | 1.42 | 1.47 | 1.36 | 7751776 |
1751409000 | 1.48 | 0.14 | 10.45 | 1.34 | 1.48 | 1.31 | 7195607 |
1751322600 | 1.34 | -0.2 | -12.99 | 1.55 | 1.57 | 1.25 | 30375431 |
1751063400 | 1.54 | 0 | 0.00 | 1.55 | 1.58 | 1.475 | 9953340 |
1750977000 | 1.54 | -0.01 | -0.65 | 1.55 | 1.59 | 1.52 | 9283951 |
1750890600 | 1.55 | 0.21 | 15.67 | 1.35 | 1.56 | 1.34 | 16143642 |
1750804200 | 1.34 | 0.06 | 4.69 | 1.32 | 1.35 | 1.25 | 4054639 |
1750717800 | 1.28 | -0.05 | -3.76 | 1.34 | 1.36 | 1.27 | 7351963 |
1750458600 | 1.33 | -0.07 | -5.00 | 1.41 | 1.42 | 1.33 | 7113064 |
1750285800 | 1.4 | 0.1 | 7.69 | 1.3 | 1.425 | 1.3 | 7517645 |
1750199400 | 1.3 | 0.01 | 0.78 | 1.3 | 1.36 | 1.26 | 5317466 |
1750113000 | 1.29 | 0.07 | 5.74 | 1.23 | 1.31 | 1.22 | 5281413 |
1749853800 | 1.22 | -0.01 | -0.81 | 1.19 | 1.24 | 1.18 | 4522601 |
1749767400 | 1.23 | -0.03 | -2.38 | 1.23 | 1.26 | 1.18 | 6573571 |
1749681000 | 1.26 | -0.06 | -4.55 | 1.35 | 1.355 | 1.23 | 8379683 |
1749594600 | 1.32 | 0.04 | 3.13 | 1.3 | 1.33 | 1.23 | 6048863 |
1749508200 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.24 | 3792197 |
1749249000 | 1.29 | 0.1 | 8.40 | 1.18 | 1.3 | 1.15 | 7070008 |
1749162600 | 1.19 | -0.01 | -0.83 | 1.23 | 1.26 | 1.175 | 5289572 |
1749076200 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.18 | 9245224 |
1748989800 | 1.27 | 0.11 | 9.48 | 1.245 | 1.35 | 1.21 | 29927793 |
1748903400 | 1.16 | 0.1 | 9.43 | 1.07 | 1.16 | 1.07 | 22670755 |
1748644200 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.03 | 2104764 |
1748557800 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.04 | 3406414 |
1748471400 | 1.09 | 0.02 | 1.87 | 1.07 | 1.125 | 1.0603 | 4470406 |
1748385000 | 1.07 | 0.06 | 5.94 | 1.0149999 | 1.08 | 1.01 | 4629497 |
1748039400 | 1.01 | 0.03 | 3.27 | 0.9848 | 1.04 | 0.9624 | 3020319 |
1747953000 | 0.978 | -0.0143 | -1.44 | 0.987 | 1.03 | 0.9701 | 2033340 |
1747866600 | 0.9923 | 0.0323 | 3.36 | 0.9732 | 1.03 | 0.9604 | 3917154 |
1747780200 | 0.96 | 0.03 | 3.23 | 0.93 | 0.9767 | 0.92 | 3952945 |
1747693800 | 0.93 | -0.0007 | -0.08 | 0.93 | 0.94 | 0.9124 | 2403718 |
1747434600 | 0.9307 | 0.0048 | 0.52 | 0.9449 | 0.9499 | 0.89 | 2635414 |
1747348200 | 0.9259 | -0.0141 | -1.50 | 0.94 | 0.94 | 0.9006 | 3418874 |
1747261800 | 0.94 | -0.0901 | -8.75 | 0.97 | 1.01 | 0.903 | 8705483 |
1747175400 | 1.0301 | 0.02 | 1.99 | 1.01 | 1.04 | 0.9873 | 3504715 |
1747089000 | 1.01 | -0.04 | -3.81 | 1.03 | 1.0391999 | 0.99 | 4345333 |
1746829800 | 1.05 | 0.01 | 0.96 | 1.07 | 1.08 | 1.02 | 2694351 |
1746743400 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 1.03 | 2901448 |
1746657000 | 1.07 | -0.01 | -0.93 | 1.11 | 1.16 | 1.04 | 2735027 |
1746570600 | 1.08 | 0.01 | 0.93 | 1.04 | 1.1299999 | 1.04 | 3204503 |
1746484200 | 1.07 | 0.01 | 0.94 | 1.08 | 1.0827 | 1.02 | 3632435 |
1746225000 | 1.06 | -0.01 | -0.93 | 1.1 | 1.1064 | 1.04 | 3825081 |
1746138600 | 1.07 | -0.08 | -6.96 | 1.15 | 1.16 | 1.04 | 8188741 |
1746052200 | 1.15 | -0.07 | -5.74 | 1.2 | 1.21 | 1.12 | 8073213 |
1745965800 | 1.22 | 0.07 | 6.09 | 1.15 | 1.22 | 1.1406 | 7346406 |
1745879400 | 1.15 | 0.03 | 2.68 | 1.15 | 1.18 | 1.0915 | 5828412 |
1745620200 | 1.12 | -0.04 | -3.45 | 1.1299999 | 1.22 | 1.115 | 8961086 |
1745533800 | 1.16 | 0.11 | 10.48 | 1.05 | 1.16 | 1.04 | 8750636 |
1745447400 | 1.05 | 0.07 | 6.60 | 1.05 | 1.05 | 1.01 | 5110392 |
1745361000 | 0.985 | 0.0095 | 0.97 | 0.8973 | 1.04 | 0.889 | 6578747 |
1745274600 | 0.9755 | -0.1345 | -12.12 | 1.11 | 1.12 | 0.95 | 8634913 |
1744929000 | 1.11 | 0.04 | 3.74 | 1.1 | 1.1399999 | 1.02 | 4832864 |
1744842600 | 1.07 | -0.01 | -0.93 | 1.11 | 1.18 | 1.06 | 8929512 |
1744756200 | 1.08 | 0.11 | 11.34 | 0.9766 | 1.1 | 0.9698 | 7103308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.