ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NAK Northern Dynasty Minerals Ltd

0.3833
-0.0067 (-1.72%)
Jul 26 2024 - Closed
Delayed by 15 minutes

NAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.3905 0.0005 0.13% 0.3978 0.3978 0.385 772,137
Jul 25 2024 0.39 0.0122 3.23% 0.371 0.39 0.35 2,031,421
Jul 24 2024 0.3778 -0.0037 -0.97% 0.3777 0.3823 0.3732 1,080,578
Jul 23 2024 0.3815 -0.0021 -0.55% 0.39 0.394 0.3752 917,153
Jul 22 2024 0.3836 0.0234 6.50% 0.3547 0.40909 0.3547 2,421,010
Jul 19 2024 0.3602 -0.0019 -0.52% 0.36 0.3693 0.34 1,334,824
Jul 18 2024 0.3621 -0.028 -7.18% 0.40 0.4076 0.361 5,376,153
Jul 17 2024 0.3901 -0.0239 -5.77% 0.42 0.42 0.367 3,716,429
Jul 16 2024 0.414 0.032 8.38% 0.38 0.4197 0.38 4,998,789
Jul 15 2024 0.382 0.0418 12.29% 0.355 0.382 0.35 3,483,444
Jul 12 2024 0.3402 -0.0179 -5.00% 0.3613 0.3649 0.3402 782,700
Jul 11 2024 0.3581 0.0141 4.10% 0.34 0.3678 0.34 2,369,407
Jul 10 2024 0.344 0.0265 8.35% 0.319 0.3448 0.3125 2,333,783
Jul 09 2024 0.3175 -0.0009 -0.28% 0.3225 0.3234 0.31505 509,895
Jul 08 2024 0.3184 -0.0017 -0.53% 0.3152 0.329 0.3152 613,521
Jul 05 2024 0.3201 0.0004 0.13% 0.32 0.3285 0.3152 1,197,200
Jul 03 2024 0.3197 0.0049 1.56% 0.3132 0.3197 0.3101 566,827
Jul 02 2024 0.3148 0.0028 0.90% 0.304 0.321 0.29 2,365,608
Jul 01 2024 0.312 0.0015 0.48% 0.3197 0.32 0.30 1,768,105
Jun 28 2024 0.3105 0.0265 9.33% 0.285 0.3197 0.2844 3,765,366
Jun 27 2024 0.284 -0.0002 -0.07% 0.2848 0.2848 0.28 721,878
Jun 26 2024 0.2842 0.0092 3.35% 0.275 0.2842 0.275 743,677
Jun 25 2024 0.275 -0.0056 -2.00% 0.28 0.2806 0.2725 547,565
Jun 24 2024 0.2806 -0.0164 -5.52% 0.2989 0.2989 0.2791 732,879
Jun 21 2024 0.297 0.0223 8.12% 0.28 0.297 0.2775 1,022,297
Jun 20 2024 0.2747 0.0011 0.40% 0.2711 0.278 0.27 682,875
Jun 18 2024 0.2736 -0.0044 -1.58% 0.275 0.278 0.2711 582,917
Jun 17 2024 0.278 -0.006 -2.11% 0.2829 0.2847 0.271 516,970
Jun 14 2024 0.284 0.006 2.16% 0.281 0.2846 0.281 393,321
Jun 13 2024 0.278 -0.0055 -1.94% 0.2899 0.2899 0.272 1,384,940
Jun 12 2024 0.2835 -0.0049 -1.70% 0.2937 0.293701 0.2802 928,363
Jun 11 2024 0.2884 -0.0043 -1.47% 0.29 0.292 0.2874 305,419
Jun 10 2024 0.2927 0.00181 0.62% 0.285 0.2959 0.282 720,707
Jun 07 2024 0.29089 -0.00781 -2.61% 0.295 0.3015 0.2876 711,232
Jun 06 2024 0.2987 0.0028 0.95% 0.2946 0.30 0.291 548,377
Jun 05 2024 0.2959 0.0019 0.65% 0.295 0.2979 0.290601 430,916
Jun 04 2024 0.294 -0.0079 -2.62% 0.303 0.3093 0.29 609,044
Jun 03 2024 0.3019 0.0035 1.17% 0.3004 0.3036 0.296 446,758
May 31 2024 0.2984 -0.0107 -3.46% 0.3052 0.3151 0.2953 636,738
May 30 2024 0.3091 -0.0009 -0.29% 0.3093 0.3147 0.3068 532,890
May 29 2024 0.31 -0.0135 -4.17% 0.3213 0.328 0.3079 783,088
May 28 2024 0.3235 -0.0065 -1.97% 0.32 0.328 0.3164 752,587
May 24 2024 0.33 0.0284 9.42% 0.302 0.33 0.30 835,282
May 23 2024 0.3016 -0.0273 -8.30% 0.3247 0.3247 0.30 836,983
May 22 2024 0.3289 0.0014 0.43% 0.3297 0.3297 0.321 551,778
May 21 2024 0.3275 0.0015 0.46% 0.3224 0.3325 0.314 1,039,272
May 20 2024 0.326 0.0221 7.27% 0.3025 0.3434 0.3025 2,916,399
May 17 2024 0.3039 0.0027 0.90% 0.3055 0.3055 0.2939 600,212
May 16 2024 0.3012 0.0002 0.07% 0.293 0.3055 0.293 921,882
May 15 2024 0.301 0.0039 1.31% 0.291 0.3048 0.291 869,528
May 14 2024 0.2971 0.0169 6.03% 0.277 0.2997 0.275 1,221,374
May 13 2024 0.2802 -0.0018 -0.64% 0.2807 0.2825 0.2757 643,417
May 10 2024 0.282 0.0065 2.36% 0.2848 0.2848 0.2748 579,666
May 09 2024 0.2755 -0.0048 -1.71% 0.28 0.2883 0.2735 1,009,306
May 08 2024 0.2803 -0.0097 -3.34% 0.2857 0.29 0.2777 500,240
May 07 2024 0.29 0.0033 1.15% 0.2881 0.29 0.285 391,748
May 06 2024 0.2867 -0.0103 -3.47% 0.291 0.2972 0.284 1,065,686
May 03 2024 0.297 0.0002 0.07% 0.299 0.305 0.293 780,044
May 02 2024 0.2968 -0.0012 -0.40% 0.3092 0.3092 0.2915 500,669
May 01 2024 0.298 -0.0055 -1.81% 0.30 0.3048 0.2965 732,775
Apr 30 2024 0.3035 0.0014 0.46% 0.2959 0.3048 0.295 552,741
Apr 29 2024 0.3021 0.0071 2.41% 0.2967 0.304 0.2945 517,616