Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
Northern Dynasty Minerals Ltd (NAK)
Northern Dynasty Minerals Ltd (NAK) Historical

NAK Northern Dynasty Minerals Ltd

0.2985

0.00 (0.00%)

Apr 23 2024 - Closed

Delayed by 15 minutes

NAK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.2985	0.0047	1.60%	0.2899	0.2996	0.2899	238,251
Apr 22 2024	0.2938	0.0012	0.41%	0.299	0.3025	0.289	843,262
Apr 19 2024	0.2926	0.009	3.17%	0.29	0.3111	0.2875	1,955,305
Apr 18 2024	0.2836	-0.0115	-3.90%	0.30	0.3073	0.28	2,306,119
Apr 17 2024	0.2951	-0.0399	-11.91%	0.334	0.334	0.2897	3,771,492
Apr 16 2024	0.335	0.007	2.13%	0.325	0.3389	0.323	836,167
Apr 15 2024	0.328	-0.022	-6.29%	0.34	0.35	0.3152	2,312,080
Apr 12 2024	0.35	0.00	0.00%	0.3553	0.3737	0.3425	2,501,727
Apr 11 2024	0.35	0.0243	7.46%	0.325	0.3548	0.325	2,971,565
Apr 10 2024	0.3257	0.0123	3.92%	0.3117	0.3325	0.31	1,702,294
Apr 09 2024	0.3134	0.0058	1.89%	0.3112	0.3225	0.3083	984,381
Apr 08 2024	0.3076	-0.0145	-4.50%	0.322	0.322	0.3052	1,140,803
Apr 05 2024	0.3221	0.0171	5.61%	0.3079	0.3225	0.3059	1,206,470
Apr 04 2024	0.305001	-0.0081	-2.59%	0.3122	0.3248	0.3047	1,879,549
Apr 03 2024	0.3131	0.0031	1.00%	0.3197	0.3197	0.3041	887,348
Apr 02 2024	0.31	-0.006	-1.90%	0.315	0.32	0.3022	1,639,536
Apr 01 2024	0.316	-0.002	-0.63%	0.3175	0.3265	0.314	891,643
Mar 28 2024	0.318	0.0083	2.68%	0.31	0.3186	0.3072	634,032
Mar 27 2024	0.3097	-0.0043	-1.37%	0.31	0.316	0.305	1,193,033
Mar 26 2024	0.314	0.004	1.29%	0.3125	0.3185	0.3052	1,398,231
Mar 25 2024	0.31	-0.012	-3.73%	0.3229	0.3236	0.31	1,949,874
Mar 22 2024	0.322	0.028	9.52%	0.2903	0.3397	0.29	2,310,690
Mar 21 2024	0.294	-0.0063	-2.10%	0.303	0.3036	0.2902	2,307,787
Mar 20 2024	0.3003	0.0087	2.98%	0.291	0.3124	0.291	1,334,363
Mar 19 2024	0.2916	-0.0225	-7.16%	0.3102	0.32	0.288	1,209,835
Mar 18 2024	0.3141	-0.0156	-4.73%	0.3152	0.3252	0.3016	2,370,555
Mar 15 2024	0.3297	0.0072	2.23%	0.3241	0.33	0.3093	1,347,568
Mar 14 2024	0.3225	-0.0012	-0.37%	0.33	0.3397	0.30	2,495,724
Mar 13 2024	0.3237	0.0212	7.01%	0.3043	0.3525	0.3043	5,211,493
Mar 12 2024	0.3025	0.012	4.13%	0.2937	0.305	0.286	3,415,045
Mar 11 2024	0.2905	0.018	6.61%	0.272	0.2948	0.268	1,443,193
Mar 08 2024	0.2725	-0.0145	-5.05%	0.28	0.2845	0.2699	1,046,188
Mar 07 2024	0.287	0.0082	2.94%	0.2841	0.289	0.28	1,114,201
Mar 06 2024	0.2788	0.017	6.49%	0.26	0.2841	0.26	1,638,538
Mar 05 2024	0.2618	-0.0147	-5.32%	0.2765	0.2765	0.2602	902,566
Mar 04 2024	0.2765	0.0325	13.32%	0.244	0.2948	0.244	4,523,465
Mar 01 2024	0.244	0.0097	4.14%	0.24	0.244	0.2379	1,184,683
Feb 29 2024	0.2343	0.0018	0.77%	0.235	0.239	0.2325	936,719
Feb 28 2024	0.2325	-0.0017	-0.73%	0.2347	0.24	0.2325	635,703
Feb 27 2024	0.2342	-0.0019	-0.80%	0.238	0.2385	0.2325	889,019
Feb 26 2024	0.2361	-0.0002	-0.08%	0.24	0.2423	0.2336	1,486,290
Feb 23 2024	0.2363	-0.0038	-1.58%	0.2411	0.2465	0.236	1,955,917
Feb 22 2024	0.2401	0.0001	0.04%	0.24	0.2427	0.236	1,226,855
Feb 21 2024	0.24	-0.0033	-1.36%	0.2446	0.2447	0.24	1,034,709
Feb 20 2024	0.2433	-0.0055	-2.21%	0.2489	0.25	0.24	1,599,161
Feb 16 2024	0.2488	0.0008	0.32%	0.245	0.2525	0.2442	1,413,943
Feb 15 2024	0.247999	-0.001	-0.40%	0.2478	0.2544	0.2452	813,869
Feb 14 2024	0.249	0.005	2.05%	0.2456	0.2509	0.2426	1,181,312
Feb 13 2024	0.244	-0.007	-2.79%	0.256	0.256	0.2425	1,855,781
Feb 12 2024	0.251	0.0054	2.20%	0.25	0.255	0.248	1,132,545
Feb 09 2024	0.2456	-0.0057	-2.27%	0.25	0.254	0.2453	1,555,461
Feb 08 2024	0.2513	0.0013	0.52%	0.25	0.2548	0.2454	1,264,037
Feb 07 2024	0.25	0.0007	0.28%	0.25	0.25	0.244	1,205,622
Feb 06 2024	0.2493	0.0062	2.55%	0.2412	0.2525	0.24	1,095,736
Feb 05 2024	0.2431	-0.0148	-5.74%	0.2585	0.2596	0.2427	2,287,194
Feb 02 2024	0.2579	0.0069	2.75%	0.249	0.258	0.2485	1,268,265
Feb 01 2024	0.251	0.0072	2.95%	0.246	0.2525	0.246	1,631,640
Jan 31 2024	0.2438	-0.0113	-4.43%	0.245	0.26	0.24	2,357,817
Jan 30 2024	0.2551	0.0035	1.39%	0.2505	0.26	0.2505	1,732,499
Jan 29 2024	0.2516	-0.0104	-3.97%	0.2592	0.2637	0.249	2,580,737
Jan 26 2024	0.262	0.0044	1.71%	0.2574	0.2647	0.2517	1,365,330
Jan 25 2024	0.2576	-0.0094	-3.52%	0.2641	0.267	0.2536	2,390,619

Northern Dynasty Minerals

Delayed Upgrade Clock