ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,872.11
      -0.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. AMEX
      6. Northern Dynasty Minerals Ltd (NAK)

      7. Northern Dynasty Minerals Ltd (NAK) Historical

      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

      Your Recent History

      AMEX
      NAK
      Northern Dynasty Minerals
      NASDAQ
      EVLV
      Evolv Technologies
      NYSE
      PEB-F
      Pebblebrook Hotel
      NASDAQ
      CELC
      Celcuity
      USOTC
      GBGPY
      GB (PK)
      GEMN
      WCFGUSD
      Wrapped Centrifuge
      BIT
      I07022
      Intesa Sanpaolo
      COIN
      ARIA20GBP
      ARIANEE
      Delayed Upgrade Clock