UK markets closed

Northern Dynasty Minerals Ltd. (NAK)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.2950+0.0027 (+0.92%)
At close: 04:00PM EDT
0.2922 -0.00 (-0.95%)
After hours: 07:49PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.30000.30000.29000.30000.3000348,100
25 Apr 20240.29000.30000.29000.29000.2900260,100
24 Apr 20240.30000.31000.29000.30000.3000537,000
23 Apr 20240.29000.30000.29000.30000.3000240,100
22 Apr 20240.30000.30000.29000.29000.2900845,200
19 Apr 20240.29000.31000.29000.29000.29001,945,900
18 Apr 20240.30000.31000.28000.28000.28002,308,300
17 Apr 20240.33000.33000.29000.30000.30003,787,400
16 Apr 20240.33000.34000.32000.34000.3400879,200
15 Apr 20240.34000.35000.32000.33000.33002,315,600
12 Apr 20240.36000.37000.34000.35000.35002,498,200
11 Apr 20240.33000.35000.33000.35000.35002,973,700
10 Apr 20240.31000.33000.31000.33000.33001,703,600
09 Apr 20240.31000.32000.31000.31000.3100993,800
08 Apr 20240.32000.32000.31000.31000.31001,141,100
05 Apr 20240.31000.32000.31000.32000.32001,206,400
04 Apr 20240.31000.32000.30000.31000.31001,881,500
03 Apr 20240.32000.32000.30000.31000.3100939,000
02 Apr 20240.32000.32000.30000.31000.31001,641,800
01 Apr 20240.32000.33000.31000.32000.3200894,400
28 Mar 20240.31000.32000.31000.32000.3200638,100
27 Mar 20240.31000.32000.31000.31000.31001,195,300
26 Mar 20240.31000.32000.31000.31000.31001,415,600
25 Mar 20240.32000.32000.31000.31000.31001,955,100
22 Mar 20240.29000.34000.29000.32000.32002,305,900
21 Mar 20240.30000.30000.29000.29000.29002,314,900
20 Mar 20240.29000.31000.29000.30000.30001,335,300
19 Mar 20240.31000.32000.29000.29000.29001,211,600
18 Mar 20240.32000.33000.30000.31000.31002,371,200
15 Mar 20240.32000.33000.31000.33000.33001,345,400
14 Mar 20240.33000.34000.30000.32000.32002,496,700
13 Mar 20240.30000.35000.30000.32000.32005,235,500
12 Mar 20240.29000.31000.29000.30000.30003,416,500
11 Mar 20240.27000.29000.27000.29000.29001,451,400
08 Mar 20240.28000.28000.27000.27000.27001,044,900
07 Mar 20240.28000.29000.28000.29000.29001,114,800
06 Mar 20240.26000.28000.26000.28000.28001,642,900
05 Mar 20240.28000.28000.26000.26000.2600903,100
04 Mar 20240.24000.29000.24000.28000.28004,541,100
01 Mar 20240.24000.24000.24000.24000.24001,183,800
29 Feb 20240.24000.24000.23000.23000.2300948,000
28 Feb 20240.23000.24000.23000.23000.2300639,500
27 Feb 20240.24000.24000.23000.23000.2300898,100
26 Feb 20240.24000.24000.23000.24000.24001,511,600
23 Feb 20240.24000.25000.24000.24000.24001,976,400
22 Feb 20240.24000.24000.24000.24000.24001,229,800
21 Feb 20240.24000.24000.24000.24000.24001,038,300
20 Feb 20240.25000.25000.24000.24000.24001,601,000
16 Feb 20240.25000.25000.24000.25000.25001,412,000
15 Feb 20240.25000.25000.25000.25000.2500818,400
14 Feb 20240.25000.25000.24000.25000.25001,183,700
13 Feb 20240.26000.26000.24000.24000.24001,870,400
12 Feb 20240.25000.26000.25000.25000.25001,134,300
09 Feb 20240.25000.25000.25000.25000.25001,556,500
08 Feb 20240.25000.25000.25000.25000.25001,264,600
07 Feb 20240.25000.25000.24000.25000.25001,212,000
06 Feb 20240.24000.25000.24000.25000.25001,096,100
05 Feb 20240.26000.26000.24000.24000.24002,289,600
02 Feb 20240.25000.26000.25000.26000.26001,268,200
01 Feb 20240.25000.25000.25000.25000.25001,641,000
31 Jan 20240.25000.26000.24000.24000.24002,361,700
30 Jan 20240.25000.26000.25000.26000.26001,738,900
29 Jan 20240.26000.26000.25000.25000.25002,592,800
26 Jan 20240.26000.26000.25000.26000.26001,370,400
25 Jan 20240.26000.27000.25000.26000.26002,412,700
24 Jan 20240.26000.27000.25000.27000.27002,299,300
23 Jan 20240.26000.26000.25000.25000.25001,651,500
22 Jan 20240.27000.27000.25000.25000.25002,652,800
19 Jan 20240.27000.28000.26000.27000.27001,763,600
18 Jan 20240.28000.28000.27000.28000.28001,556,400
17 Jan 20240.27000.28000.27000.28000.28001,041,700
16 Jan 20240.28000.28000.26000.27000.27001,848,600
12 Jan 20240.28000.29000.27000.27000.27001,962,300
11 Jan 20240.30000.31000.28000.28000.28002,162,000
10 Jan 20240.29000.30000.29000.30000.30002,467,200
09 Jan 20240.26000.30000.26000.28000.28006,537,500
08 Jan 20240.38000.40000.23000.25000.250017,682,200
05 Jan 20240.38000.42000.38000.38000.38004,051,800
04 Jan 20240.36000.39000.36000.39000.39002,613,600
03 Jan 20240.33000.37000.32000.36000.36002,653,600
02 Jan 20240.32000.33000.32000.33000.3300674,200
29 Dec 20230.33000.33000.32000.32000.32001,409,600
28 Dec 20230.34000.34000.32000.33000.3300605,900
27 Dec 20230.34000.34000.32000.33000.33001,087,000
26 Dec 20230.34000.35000.34000.34000.3400981,600
22 Dec 20230.35000.35000.34000.35000.3500772,500
21 Dec 20230.34000.35000.33000.35000.35001,173,400
20 Dec 20230.35000.35000.33000.33000.3300727,000
19 Dec 20230.34000.36000.34000.35000.35001,489,800
18 Dec 20230.32000.34000.32000.34000.34001,929,200
15 Dec 20230.31000.32000.31000.32000.32001,421,400
14 Dec 20230.30000.31000.30000.31000.3100790,700
13 Dec 20230.30000.31000.29000.30000.3000965,500
12 Dec 20230.31000.31000.29000.30000.30001,825,300
11 Dec 20230.31000.32000.31000.31000.3100688,800
08 Dec 20230.32000.33000.31000.31000.31001,034,500
07 Dec 20230.31000.32000.31000.32000.3200501,000
06 Dec 20230.32000.33000.31000.32000.32001,900,300
05 Dec 20230.34000.34000.33000.33000.3300962,500
04 Dec 20230.33000.34000.33000.34000.34001,020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...