Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.420
-0.010 (-2.33%)
At close: Oct 30, 2024, 4:00 PM
0.410
-0.010 (-2.38%)
After-hours: Oct 30, 2024, 7:54 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.58% | 1,911,788 |
Oct 29, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.26% | 2,051,593 |
Oct 28, 2024 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.21% | 2,135,015 |
Oct 25, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.07% | 1,186,949 |
Oct 24, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.22% | 1,185,104 |
Oct 23, 2024 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.80% | 2,179,798 |
Oct 22, 2024 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.11% | 3,188,827 |
Oct 21, 2024 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 9.19% | 6,211,385 |
Oct 18, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 1.90% | 3,424,436 |
Oct 17, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 8.16% | 4,815,525 |
Oct 16, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.56% | 1,464,872 |
Oct 15, 2024 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -0.82% | 1,531,185 |
Oct 14, 2024 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 3.53% | 1,818,876 |
Oct 11, 2024 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 9.25% | 2,514,159 |
Oct 10, 2024 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 5.23% | 1,825,869 |
Oct 9, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.34% | 796,837 |
Oct 8, 2024 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 1,644,209 |
Oct 7, 2024 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -3.58% | 1,145,270 |
Oct 4, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.22% | 1,226,545 |
Oct 3, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.72% | 656,909 |
Oct 2, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.17% | 275,624 |
Oct 1, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.20% | 605,429 |
Sep 30, 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.21% | 1,102,767 |
Sep 27, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.01% | 679,562 |
Sep 26, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.73% | 907,024 |
Sep 25, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.05% | 787,755 |
Sep 24, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.24% | 640,032 |
Sep 23, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.09% | 456,415 |
Sep 20, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.27% | 634,052 |
Sep 19, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 1,338,117 |
Sep 18, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.14% | 242,102 |
Sep 17, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.22% | 532,838 |
Sep 16, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.47% | 1,149,392 |
Sep 13, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.23% | 846,151 |
Sep 12, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 3.96% | 527,786 |
Sep 11, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.52% | 418,036 |
Sep 10, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 0.20% | 678,588 |
Sep 9, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 5.82% | 1,420,774 |
Sep 6, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.10% | 502,489 |
Sep 5, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.62% | 927,922 |
Sep 4, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.59% | 1,749,365 |
Sep 3, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.99% | 621,668 |
Aug 30, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.28% | 617,019 |
Aug 29, 2024 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.06% | 633,294 |
Aug 28, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.05% | 600,413 |
Aug 27, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.12% | 765,172 |
Aug 26, 2024 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.54% | 1,016,671 |
Aug 23, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.56% | 1,395,169 |
Aug 22, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.20% | 663,081 |
Aug 21, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.49% | 373,679 |
Aug 20, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.36% | 422,032 |
Aug 19, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -0.35% | 1,274,187 |
Aug 16, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.49% | 616,323 |
Aug 15, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.30% | 897,084 |
Aug 14, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.65% | 596,638 |
Aug 13, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.56% | 563,326 |
Aug 12, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.87% | 873,478 |
Aug 9, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.61% | 518,105 |
Aug 8, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.12% | 593,435 |
Aug 7, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.12% | 430,757 |
Aug 6, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.26% | 424,853 |
Aug 5, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -5.25% | 1,615,248 |
Aug 2, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.12% | 1,477,525 |
Aug 1, 2024 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -7.53% | 1,381,430 |
Jul 31, 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.16% | 593,723 |
Jul 30, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.18% | 630,063 |
Jul 29, 2024 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.59% | 656,078 |
Jul 26, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 772,203 |
Jul 25, 2024 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 3.23% | 2,036,440 |
Jul 24, 2024 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.97% | 1,091,660 |
Jul 23, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.04% | 919,703 |
Jul 22, 2024 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 7.02% | 2,488,825 |
Jul 19, 2024 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -0.52% | 1,521,310 |
Jul 18, 2024 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -7.18% | 5,380,197 |
Jul 17, 2024 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -5.77% | 3,752,813 |
Jul 16, 2024 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 8.38% | 5,015,291 |
Jul 15, 2024 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 12.29% | 3,488,214 |
Jul 12, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.00% | 785,066 |
Jul 11, 2024 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 4.10% | 2,391,005 |
Jul 10, 2024 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 8.35% | 2,336,097 |
Jul 9, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.28% | 511,362 |
Jul 8, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.53% | 613,668 |
Jul 5, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.13% | 1,199,221 |
Jul 3, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.56% | 566,827 |
Jul 2, 2024 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.90% | 2,365,885 |
Jul 1, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.48% | 1,770,362 |
Jun 28, 2024 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 9.33% | 3,790,023 |
Jun 27, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.07% | 727,352 |
Jun 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.35% | 749,258 |
Jun 25, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.00% | 559,263 |
Jun 24, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.52% | 732,903 |
Jun 21, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.12% | 1,032,756 |
Jun 20, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.40% | 684,464 |
Jun 18, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.58% | 583,931 |
Jun 17, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.11% | 517,686 |
Jun 14, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | 393,490 |
Jun 13, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.94% | 1,391,746 |
Jun 12, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.70% | 939,163 |
Jun 11, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.47% | 307,874 |
Jun 10, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.62% | 778,172 |