Northern Dynasty Minerals...
0.64
-0.00 (-0.57%)
At close: Jan 15, 2025, 10:45 AM

NAK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.67 0.67 0.63 0.64 -0.03 -4.48% 2,247,689
Jan 13, 2025 0.64 0.68 0.60 0.67 0.06 9.84% 5,976,000
Jan 10, 2025 0.65 0.67 0.60 0.61 -0.04 -6.15% 3,297,110
Jan 8, 2025 0.62 0.65 0.56 0.65 0.03 4.84% 3,826,800
Jan 7, 2025 0.69 0.70 0.61 0.62 -0.05 -7.46% 6,466,400
Jan 6, 2025 0.74 0.74 0.66 0.67 -0.02 -2.90% 8,073,600
Jan 3, 2025 0.69 0.75 0.67 0.69 0.01 1.47% 9,556,400
Jan 2, 2025 0.60 0.69 0.60 0.68 0.10 17.24% 9,519,723
Dec 31, 2024 0.56 0.58 0.56 0.58 0.01 1.75% 2,278,800
Dec 30, 2024 0.57 0.58 0.56 0.57 0.00 0.00% 3,110,200
Dec 27, 2024 0.57 0.57 0.53 0.57 -0.01 -1.72% 2,802,123
Dec 26, 2024 0.51 0.58 0.51 0.58 0.06 11.54% 3,763,714
Dec 24, 2024 0.50 0.52 0.50 0.52 0.02 4.00% 1,132,000
Dec 23, 2024 0.53 0.53 0.50 0.50 -0.02 -3.85% 1,662,200
Dec 20, 2024 0.48 0.52 0.48 0.52 0.04 8.33% 3,813,408
Dec 19, 2024 0.46 0.48 0.45 0.48 0.02 4.35% 2,426,300
Dec 18, 2024 0.51 0.51 0.45 0.46 -0.05 -9.80% 4,384,618
Dec 17, 2024 0.53 0.53 0.50 0.51 -0.01 -1.92% 1,172,200
Dec 16, 2024 0.51 0.54 0.51 0.52 0.02 4.00% 2,246,800
Dec 13, 2024 0.53 0.54 0.50 0.50 -0.02 -3.85% 2,540,500
Dec 12, 2024 0.55 0.58 0.51 0.52 -0.02 -3.70% 3,872,700
Dec 11, 2024 0.51 0.56 0.49 0.54 0.05 10.20% 6,743,503
Dec 10, 2024 0.49 0.50 0.48 0.49 0.00 0.00% 1,031,500
Dec 9, 2024 0.50 0.51 0.48 0.49 0.00 0.00% 1,490,014
Dec 6, 2024 0.49 0.51 0.48 0.49 0.00 0.00% 1,821,900
Dec 5, 2024 0.47 0.50 0.47 0.49 0.02 4.26% 2,429,900
Dec 4, 2024 0.46 0.48 0.45 0.47 0.01 2.17% 1,812,722
Dec 3, 2024 0.44 0.46 0.44 0.46 0.02 4.55% 1,198,526
Dec 2, 2024 0.44 0.45 0.44 0.44 0.00 0.00% 1,717,900
Nov 29, 2024 0.44 0.45 0.44 0.44 0.00 0.00% 474,523
Nov 27, 2024 0.46 0.47 0.44 0.44 -0.02 -4.35% 2,595,600
Nov 26, 2024 0.46 0.47 0.46 0.46 0.00 0.00% 736,115
Nov 25, 2024 0.47 0.47 0.46 0.46 -0.01 -2.13% 1,617,400
Nov 22, 2024 0.46 0.48 0.46 0.47 0.00 0.00% 1,627,100
Nov 21, 2024 0.46 0.49 0.46 0.47 0.01 2.17% 2,960,200
Nov 20, 2024 0.47 0.47 0.46 0.46 -0.01 -2.13% 1,015,100
Nov 19, 2024 0.48 0.49 0.47 0.47 -0.02 -4.08% 1,837,500
Nov 18, 2024 0.46 0.51 0.46 0.49 0.04 8.89% 3,855,525
Nov 15, 2024 0.44 0.46 0.44 0.45 -0.01 -2.17% 1,680,300
Nov 14, 2024 0.43 0.47 0.43 0.46 0.02 4.55% 1,784,612
Nov 13, 2024 0.45 0.46 0.42 0.44 -0.01 -2.22% 1,626,500
Nov 12, 2024 0.47 0.48 0.43 0.45 -0.02 -4.26% 2,446,414
Nov 11, 2024 0.48 0.52 0.45 0.47 -0.01 -2.08% 3,635,300
Nov 8, 2024 0.51 0.51 0.48 0.48 -0.03 -5.88% 3,260,235
Nov 7, 2024 0.53 0.54 0.48 0.51 -0.01 -1.92% 5,726,913
Nov 6, 2024 0.50 0.56 0.48 0.52 0.10 23.81% 21,731,933
Nov 5, 2024 0.42 0.44 0.41 0.42 0.00 0.00% 2,899,000
Nov 4, 2024 0.40 0.42 0.39 0.42 0.03 7.69% 2,525,335
Nov 1, 2024 0.42 0.42 0.39 0.39 -0.02 -4.88% 1,106,037
Oct 31, 2024 0.42 0.42 0.39 0.41 -0.01 -2.38% 1,289,900