ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,995.54
0.38%
US Tech 100
20,561.60
0.10%
Dow Jones
43,988.99
0.59%
Brent Oil
73.885
-2.09%
Bitcoin
76,643.88
0.98%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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

0.4825
-0.0265 (-5.21%)
After Hours
Last Updated: 16:48:52
Delayed by 15 minutes

NAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 07 2024 0.509 -0.011 -2.12% 0.53 0.535 0.481 5,722,835
Nov 06 2024 0.52 0.0976 23.11% 0.50 0.56 0.48 19,991,905
Nov 05 2024 0.4224 0.0032 0.76% 0.416 0.4401 0.4146 2,874,302
Nov 04 2024 0.4192 0.0267 6.80% 0.3974 0.4248 0.3925 2,515,033
Nov 01 2024 0.3925 -0.014 -3.44% 0.4198 0.4273 0.3925 1,105,280
Oct 31 2024 0.4065 -0.013 -3.10% 0.4184 0.4195 0.3925 1,289,214
Oct 30 2024 0.4195 -0.0111 -2.58% 0.43 0.444 0.4125 1,908,456
Oct 29 2024 0.4306 0.0011 0.26% 0.4285 0.451 0.4226 2,050,609
Oct 28 2024 0.4295 0.0326 8.21% 0.3997 0.432 0.385 2,129,565
Oct 25 2024 0.3969 -0.0084 -2.07% 0.4002 0.414 0.385 1,184,727
Oct 24 2024 0.4053 -0.0092 -2.22% 0.4149 0.4198 0.4003 1,183,185
Oct 23 2024 0.4145 -0.0255 -5.80% 0.4397 0.4397 0.401 2,171,003
Oct 22 2024 0.44 0.0005 0.11% 0.448 0.45 0.43 3,185,684
Oct 21 2024 0.4395 0.037 9.19% 0.4005 0.4577 0.3996 6,209,247
Oct 18 2024 0.4025 0.0075 1.90% 0.3941 0.407 0.3825 3,413,369
Oct 17 2024 0.395 0.0298 8.16% 0.3602 0.3997 0.3602 4,797,714
Oct 16 2024 0.3652 -0.0096 -2.56% 0.3726 0.3775 0.3602 1,462,534
Oct 15 2024 0.3748 -0.0031 -0.82% 0.3646 0.3748 0.3525 1,508,745
Oct 14 2024 0.3779 0.0129 3.53% 0.365 0.3797 0.3527 1,818,276
Oct 11 2024 0.365 0.0309 9.25% 0.336 0.3698 0.3301 2,513,017
Oct 10 2024 0.3341 0.0166 5.23% 0.31 0.336 0.31 1,814,267
Oct 09 2024 0.3175 -0.0076 -2.34% 0.321 0.3259 0.3155 790,521
Oct 08 2024 0.3251 0.015 4.84% 0.3101 0.3307 0.30 1,638,742
Oct 07 2024 0.3101 -0.0115 -3.58% 0.336 0.336 0.3101 1,135,156
Oct 04 2024 0.3216 -0.0073 -2.22% 0.3289 0.336 0.3215 1,223,455
Oct 03 2024 0.3289 -0.0092 -2.72% 0.3381 0.34 0.3253 655,623
Oct 02 2024 0.3381 -0.004 -1.17% 0.3448 0.3448 0.3331 269,944
Oct 01 2024 0.3421 0.0106 3.20% 0.33 0.3448 0.33 605,222
Sep 30 2024 0.3315 -0.0007 -0.21% 0.33 0.3379 0.3284 1,101,207
Sep 27 2024 0.3322 -0.0103 -3.01% 0.3424 0.344 0.331 679,435
Sep 26 2024 0.3425 0.0123 3.73% 0.332 0.3425 0.33 901,384
Sep 25 2024 0.3302 -0.0069 -2.05% 0.3489 0.3489 0.3302 787,388
Sep 24 2024 0.3371 0.0008 0.24% 0.3352 0.3497 0.3352 639,436
Sep 23 2024 0.3363 -0.0037 -1.09% 0.34 0.3409 0.3352 456,353
Sep 20 2024 0.34 -0.0079 -2.27% 0.3525 0.3525 0.34 633,280
Sep 19 2024 0.3479 -0.0101 -2.82% 0.356 0.359 0.34 1,325,074
Sep 18 2024 0.358 0.0005 0.14% 0.3557 0.36 0.353 242,005
Sep 17 2024 0.3575 -0.0119 -3.22% 0.37 0.3725 0.3575 531,533
Sep 16 2024 0.3694 0.0158 4.47% 0.3525 0.37 0.3525 1,147,432
Sep 13 2024 0.3536 -0.0008 -0.23% 0.3565 0.3638 0.3535 845,770
Sep 12 2024 0.3544 0.0135 3.96% 0.3475 0.3544 0.3419 527,415
Sep 11 2024 0.3409 -0.0088 -2.52% 0.344 0.3497 0.3352 417,191
Sep 10 2024 0.3497 0.0007 0.20% 0.35 0.35 0.3331 674,410
Sep 09 2024 0.349 0.0192 5.82% 0.3327 0.3524 0.327 1,418,271
Sep 06 2024 0.3298 0.00364 1.11% 0.3324 0.3331 0.3225 502,315
Sep 05 2024 0.326165 0.00517 1.61% 0.333 0.3347 0.3216 924,014
Sep 04 2024 0.321 -0.019 -5.59% 0.3369 0.34 0.313 1,753,648
Sep 03 2024 0.34 -0.0069 -1.99% 0.35 0.35 0.34 621,492
Aug 30 2024 0.3469 -0.0081 -2.28% 0.3648 0.3648 0.3425 614,789
Aug 29 2024 0.355 -0.0038 -1.06% 0.3676 0.3676 0.3531 628,981
Aug 28 2024 0.3588 -0.0038 -1.05% 0.3698 0.3736 0.356 599,313
Aug 27 2024 0.3626 -0.0041 -1.12% 0.363 0.3737 0.3625 764,777
Aug 26 2024 0.3667 0.0091 2.54% 0.36 0.3695 0.3541 1,016,646
Aug 23 2024 0.3576 0.0055 1.56% 0.352 0.3589 0.352 1,394,052
Aug 22 2024 0.3521 0.0007 0.20% 0.35 0.3589 0.35 661,498
Aug 21 2024 0.3514 0.0017 0.49% 0.3497 0.3529 0.341 372,671
Aug 20 2024 0.3497 0.0047 1.36% 0.349 0.35 0.34 421,692
Aug 19 2024 0.345 -0.0012 -0.35% 0.344 0.3607 0.3402 1,272,566
Aug 16 2024 0.3462 0.0017 0.49% 0.3465 0.3474 0.34 615,898
Aug 15 2024 0.3445 0.011 3.30% 0.333 0.3445 0.33 896,931
Aug 14 2024 0.3335 -0.00555 -1.64% 0.3352 0.3391 0.3325 595,794
Aug 13 2024 0.33905 -0.00195 -0.57% 0.34 0.3443 0.3371 560,102
Aug 12 2024 0.341 -0.0065 -1.87% 0.3456 0.3475 0.3375 872,762

Your Recent History

AMEX
NAK
Northern Dynasty Minerals
NYSE
TRU
TransUnion
LSE
GAL
Galantas Gold
LSE
MSMN
Mosman Oil And Gas
ASX
GTROA
GTI Energy
ASX
NRPHA
National RMBS Trust 2022 1
ASX
SMP
Smartpay
NYSE
GSBD
Goldman Sachs BDC
BIBX
SEIUSDT
Sei
AMEX
UTC
LBNK
RVNUSDT
Ravencoin
LSE
0QU1
Prime Car Management
COIN
CLMRBTC
Claymore
LSE
0QNU
Luzerner Kantonalbank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved