ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NAK Northern Dynasty Minerals Ltd

0.3284
0.0009 (0.27%)
Pre Market
Last Updated: 08:17:28
Delayed by 15 minutes

NAK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.295 0.0027 0.92% 0.30 0.30 0.2924 352,109
Apr 25 2024 0.2923 -0.0027 -0.92% 0.2934 0.2998 0.2911 252,891
Apr 24 2024 0.295 -0.0035 -1.17% 0.2995 0.3075 0.2903 536,651
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

Your Recent History

Delayed Upgrade Clock