Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Northern Dynasty Minerals Ltd. (NAK)

Compare
1.0800
+0.1100
+(11.34%)
At close: 4:00:00 PM EDT
1.0898
+0.01
+(0.91%)
After hours: 6:31:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.97661.10000.97001.08001.08007,062,101
Apr 14, 20251.03001.03000.97000.97000.97004,816,200
Apr 11, 20250.96001.05000.94000.97000.97004,557,700
Apr 10, 20250.96000.98000.88000.92000.92004,832,300
Apr 9, 20250.83000.94000.82000.91000.91006,956,000
Apr 8, 20250.92000.95000.79000.80000.80006,697,500
Apr 7, 20250.82000.96000.79000.86000.86009,135,200
Apr 4, 20251.05001.06000.87000.88000.880012,626,000
Apr 3, 20250.89001.11000.87001.05001.050011,894,800
Apr 2, 20251.07001.08000.91000.91000.910014,268,400
Apr 1, 20251.15001.18001.07001.11001.11006,650,300
Mar 31, 20251.13001.19001.06001.15001.15008,894,600
Mar 28, 20251.17001.23001.10001.12001.120010,580,700
Mar 27, 20251.06001.18001.04001.16001.16007,282,400
Mar 26, 20251.20001.26001.06001.10001.100012,114,900
Mar 25, 20251.21001.29001.09001.19001.190020,574,600
Mar 24, 20250.97001.28000.96001.16001.160040,649,200
Mar 21, 20250.75000.91000.74000.89000.890037,547,300
Mar 20, 20250.70000.71000.69000.71000.71001,416,800
Mar 19, 20250.71000.72000.69000.71000.71001,778,800
Mar 18, 20250.72000.72000.69000.71000.71002,401,100
Mar 17, 20250.74000.74000.69000.72000.72003,799,600
Mar 14, 20250.72000.75000.71000.72000.72004,173,500
Mar 13, 20250.72000.74000.70000.71000.71002,071,400
Mar 12, 20250.71000.74000.69000.72000.72003,208,200
Mar 11, 20250.67000.71000.66000.69000.69002,183,700
Mar 10, 20250.71000.71000.64000.66000.66004,665,600
Mar 7, 20250.74000.74000.71000.73000.73004,368,200
Mar 6, 20250.74000.77000.71000.73000.73007,022,500
Mar 5, 20250.71000.74000.67000.73000.730012,189,500
Mar 4, 20250.60000.65000.60000.63000.63003,357,400
Mar 3, 20250.62000.64000.59000.60000.60003,535,500
Feb 28, 20250.60000.62000.58000.59000.59002,727,200
Feb 27, 20250.64000.64000.60000.61000.61002,263,100
Feb 26, 20250.57000.64000.57000.63000.63003,639,000
Feb 25, 20250.60000.61000.55000.58000.58005,261,000
Feb 24, 20250.66000.67000.61000.61000.61003,994,000
Feb 21, 20250.70000.70000.65000.65000.65003,813,600
Feb 20, 20250.70000.71000.67000.69000.69002,864,000
Feb 19, 20250.72000.72000.69000.70000.70002,138,300
Feb 18, 20250.71000.74000.69000.71000.71004,496,800
Feb 14, 20250.71000.72000.69000.69000.69002,098,900
Feb 13, 20250.71000.71000.67000.71000.71001,749,000
Feb 12, 20250.73000.73000.69000.71000.71004,093,200
Feb 11, 20250.78000.78000.71000.71000.71003,396,700
Feb 10, 20250.75000.77000.75000.76000.76004,352,700
Feb 7, 20250.74000.76000.71000.74000.74003,509,500
Feb 6, 20250.73000.74000.72000.74000.74004,045,400
Feb 5, 20250.72000.74000.70000.71000.71003,992,100
Feb 4, 20250.65000.72000.65000.70000.70004,436,400
Feb 3, 20250.62000.68000.61000.66000.66004,357,000
Jan 31, 20250.67000.68000.63000.65000.65003,031,900
Jan 30, 20250.64000.67000.63000.67000.67002,244,200
Jan 29, 20250.63000.64000.56000.63000.63003,324,200
Jan 28, 20250.69000.69000.63000.64000.64004,471,000
Jan 27, 20250.72000.72000.66000.68000.68003,934,800
Jan 24, 20250.75000.78000.71000.72000.72006,993,400
Jan 23, 20250.69000.74000.67000.73000.73008,334,000
Jan 22, 20250.68000.69000.66000.68000.68003,813,000
Jan 21, 20250.73000.73000.65000.67000.67009,646,500
Jan 17, 20250.65000.65000.63000.63000.63003,403,400
Jan 16, 20250.68000.68000.63000.64000.64003,489,300
Jan 15, 20250.66000.67000.63000.66000.66002,035,100
Jan 14, 20250.67000.67000.63000.64000.64002,287,400
Jan 13, 20250.64000.68000.60000.67000.67005,976,000
Jan 10, 20250.65000.67000.60000.61000.61003,297,100
Jan 8, 20250.62000.65000.56000.65000.65003,826,800
Jan 7, 20250.69000.70000.61000.62000.62006,466,400
Jan 6, 20250.74000.74000.66000.67000.67008,073,600
Jan 3, 20250.69000.75000.67000.69000.69009,556,400
Jan 2, 20250.60000.69000.60000.68000.68009,519,700
Dec 31, 20240.56000.58000.56000.58000.58002,278,800
Dec 30, 20240.57000.58000.56000.57000.57003,110,200
Dec 27, 20240.57000.57000.53000.57000.57002,802,100
Dec 26, 20240.51000.58000.51000.58000.58003,744,000
Dec 24, 20240.50000.53000.50000.52000.52001,132,000
Dec 23, 20240.53000.53000.50000.50000.50001,662,200
Dec 20, 20240.48000.52000.48000.52000.52003,813,400
Dec 19, 20240.46000.48000.45000.48000.48002,426,300
Dec 18, 20240.51000.51000.45000.46000.46004,384,600
Dec 17, 20240.53000.53000.50000.51000.51001,172,200
Dec 16, 20240.51000.54000.51000.52000.52002,246,800
Dec 13, 20240.53000.54000.50000.50000.50002,540,500
Dec 12, 20240.55000.58000.51000.52000.52003,872,700
Dec 11, 20240.51000.56000.49000.54000.54006,743,500
Dec 10, 20240.49000.50000.48000.49000.49001,031,500
Dec 9, 20240.50000.51000.48000.49000.49001,490,000
Dec 6, 20240.49000.51000.48000.49000.49001,821,900
Dec 5, 20240.47000.50000.47000.49000.49002,429,900
Dec 4, 20240.46000.48000.45000.47000.47001,812,700
Dec 3, 20240.44000.46000.44000.46000.46001,198,500
Dec 2, 20240.44000.45000.44000.44000.44001,717,900
Nov 29, 20240.44000.45000.44000.44000.4400474,500
Nov 27, 20240.46000.47000.44000.44000.44002,595,600
Nov 26, 20240.46000.47000.46000.46000.4600736,100
Nov 25, 20240.47000.47000.46000.46000.46001,617,400
Nov 22, 20240.46000.48000.46000.47000.47001,627,100
Nov 21, 20240.46000.49000.46000.47000.47002,960,200
Nov 20, 20240.47000.47000.46000.46000.46001,015,100
Nov 19, 20240.48000.49000.47000.47000.47001,837,500
Nov 18, 20240.46000.51000.46000.49000.49003,855,500
Nov 15, 20240.45000.46000.44000.45000.45001,680,300
Nov 14, 20240.43000.47000.43000.46000.46001,784,600
Nov 13, 20240.45000.46000.43000.44000.44001,626,500
Nov 12, 20240.47000.48000.43000.45000.45002,446,400
Nov 11, 20240.48000.52000.45000.47000.47003,635,300
Nov 8, 20240.51000.51000.48000.48000.48003,260,200
Nov 7, 20240.53000.54000.48000.51000.51005,726,900
Nov 6, 20240.50000.56000.48000.52000.520021,731,900
Nov 5, 20240.42000.44000.41000.42000.42002,899,000
Nov 4, 20240.40000.42000.39000.42000.42002,525,300
Nov 1, 20240.42000.42000.39000.39000.39001,106,000
Oct 31, 20240.42000.42000.39000.41000.41001,289,900
Oct 30, 20240.43000.44000.41000.42000.42001,911,800
Oct 29, 20240.43000.45000.42000.43000.43002,051,600
Oct 28, 20240.40000.43000.39000.43000.43002,135,000
Oct 25, 20240.40000.41000.39000.40000.40001,186,900
Oct 24, 20240.41000.42000.40000.41000.41001,185,100
Oct 23, 20240.44000.44000.40000.41000.41002,179,800
Oct 22, 20240.45000.45000.43000.44000.44003,188,800
Oct 21, 20240.40000.46000.40000.44000.44006,211,400
Oct 18, 20240.39000.41000.38000.40000.40003,424,400
Oct 17, 20240.36000.40000.36000.40000.40004,815,500
Oct 16, 20240.37000.38000.36000.37000.37001,464,900
Oct 15, 20240.36000.37000.35000.37000.37001,531,200
Oct 14, 20240.37000.38000.35000.38000.38001,818,900
Oct 11, 20240.34000.37000.33000.37000.37002,514,200
Oct 10, 20240.31000.34000.31000.33000.33001,825,900
Oct 9, 20240.32000.33000.32000.32000.3200796,800
Oct 8, 20240.31000.33000.30000.33000.33001,644,200
Oct 7, 20240.34000.34000.31000.31000.31001,145,300
Oct 4, 20240.33000.34000.32000.32000.32001,223,400
Oct 3, 20240.34000.34000.33000.33000.3300656,900
Oct 2, 20240.34000.34000.33000.34000.3400275,600
Oct 1, 20240.33000.34000.33000.34000.3400605,400
Sep 30, 20240.33000.34000.33000.33000.33001,101,000
Sep 27, 20240.34000.34000.33000.33000.3300679,400
Sep 26, 20240.33000.34000.33000.34000.3400907,000
Sep 25, 20240.35000.35000.33000.33000.3300787,800
Sep 24, 20240.34000.35000.34000.34000.3400640,000
Sep 23, 20240.34000.34000.34000.34000.3400456,300
Sep 20, 20240.35000.35000.34000.34000.3400634,100
Sep 19, 20240.36000.36000.34000.35000.35001,338,100
Sep 18, 20240.36000.36000.35000.36000.3600242,100
Sep 17, 20240.37000.37000.36000.36000.3600532,800
Sep 16, 20240.35000.37000.35000.37000.37001,149,400
Sep 13, 20240.36000.36000.35000.35000.3500846,200
Sep 12, 20240.35000.35000.34000.35000.3500527,800
Sep 11, 20240.34000.35000.34000.34000.3400418,000
Sep 10, 20240.35000.35000.33000.35000.3500678,600
Sep 9, 20240.33000.35000.33000.35000.35001,420,800
Sep 6, 20240.33000.33000.32000.33000.3300502,500
Sep 5, 20240.33000.33000.32000.33000.3300927,900
Sep 4, 20240.34000.34000.31000.32000.32001,760,200
Sep 3, 20240.35000.35000.34000.34000.3400621,700
Aug 30, 20240.36000.36000.34000.35000.3500617,000
Aug 29, 20240.37000.37000.35000.36000.3600633,300
Aug 28, 20240.37000.37000.36000.36000.3600600,400
Aug 27, 20240.36000.37000.36000.36000.3600765,200
Aug 26, 20240.36000.37000.35000.37000.37001,016,700
Aug 23, 20240.35000.36000.35000.36000.36001,395,200
Aug 22, 20240.35000.36000.35000.35000.3500663,100
Aug 21, 20240.35000.35000.34000.35000.3500373,700
Aug 20, 20240.35000.35000.34000.35000.3500422,000
Aug 19, 20240.34000.36000.34000.35000.35001,274,200
Aug 16, 20240.35000.35000.34000.35000.3500616,300
Aug 15, 20240.33000.34000.33000.34000.3400896,900
Aug 14, 20240.34000.34000.33000.33000.3300596,600
Aug 13, 20240.34000.34000.34000.34000.3400563,300
Aug 12, 20240.35000.35000.34000.34000.3400873,500
Aug 9, 20240.34000.35000.34000.35000.3500518,100
Aug 8, 20240.34000.35000.34000.34000.3400593,400
Aug 7, 20240.35000.35000.34000.34000.3400430,800
Aug 6, 20240.34000.35000.34000.34000.3400424,900
Aug 5, 20240.32000.34000.32000.34000.34001,615,200
Aug 2, 20240.35000.36000.35000.36000.36001,477,500
Aug 1, 20240.39000.39000.35000.36000.36001,381,400
Jul 31, 20240.39000.39000.38000.39000.3900593,700
Jul 30, 20240.38000.38000.38000.38000.3800630,100
Jul 29, 20240.39000.39000.37000.38000.3800656,100
Jul 26, 20240.40000.40000.39000.39000.3900772,200
Jul 25, 20240.37000.39000.35000.39000.39002,036,400
Jul 24, 20240.38000.38000.37000.38000.38001,091,700
Jul 23, 20240.39000.39000.38000.38000.3800919,700
Jul 22, 20240.35000.41000.35000.39000.39002,488,800
Jul 19, 20240.36000.37000.34000.36000.36001,521,300
Jul 18, 20240.40000.41000.36000.36000.36005,380,200
Jul 17, 20240.42000.42000.37000.39000.39003,752,800
Jul 16, 20240.38000.42000.38000.41000.41005,015,300
Jul 15, 20240.36000.38000.35000.38000.38003,488,200
Jul 12, 20240.36000.36000.34000.34000.3400785,100
Jul 11, 20240.34000.37000.34000.36000.36002,383,100
Jul 10, 20240.32000.34000.31000.34000.34002,336,100
Jul 9, 20240.32000.32000.32000.32000.3200508,800
Jul 8, 20240.32000.33000.32000.32000.3200613,700
Jul 5, 20240.32000.33000.32000.32000.32001,199,200
Jul 3, 20240.31000.32000.31000.32000.3200566,800
Jul 2, 20240.30000.32000.29000.31000.31002,365,900
Jul 1, 20240.32000.32000.30000.31000.31001,770,400
Jun 28, 20240.28000.32000.28000.31000.31003,790,000
Jun 27, 20240.28000.28000.28000.28000.2800727,400
Jun 26, 20240.28000.28000.28000.28000.2800749,300
Jun 25, 20240.28000.28000.27000.28000.2800559,300
Jun 24, 20240.30000.30000.28000.28000.2800732,900
Jun 21, 20240.28000.30000.28000.30000.30001,032,800
Jun 20, 20240.27000.28000.27000.27000.2700684,500
Jun 18, 20240.28000.28000.27000.27000.2700583,900
Jun 17, 20240.28000.28000.27000.28000.2800517,700
Jun 14, 20240.28000.28000.28000.28000.2800393,500
Jun 13, 20240.29000.29000.27000.28000.28001,391,700
Jun 12, 20240.29000.30000.28000.28000.2800939,200
Jun 11, 20240.29000.29000.29000.29000.2900307,900
Jun 10, 20240.28000.30000.28000.29000.2900778,200
Jun 7, 20240.30000.30000.29000.29000.2900716,000
Jun 6, 20240.29000.30000.29000.30000.3000554,900
Jun 5, 20240.30000.30000.29000.30000.3000439,600
Jun 4, 20240.30000.30000.29000.29000.2900614,600
Jun 3, 20240.30000.30000.30000.30000.3000448,500
May 31, 20240.31000.32000.30000.30000.3000636,700
May 30, 20240.31000.31000.31000.31000.3100533,500
May 29, 20240.32000.33000.31000.31000.3100819,900
May 28, 20240.32000.33000.32000.32000.3200782,500
May 24, 20240.30000.33000.30000.33000.3300835,200
May 23, 20240.32000.32000.30000.30000.3000852,000
May 22, 20240.33000.33000.32000.33000.3300563,300
May 21, 20240.32000.33000.31000.33000.33001,041,100
May 20, 20240.30000.34000.30000.33000.33002,949,900
May 17, 20240.31000.31000.29000.30000.3000600,900
May 16, 20240.29000.31000.29000.30000.3000929,300
May 15, 20240.29000.30000.29000.30000.3000873,100
May 14, 20240.28000.30000.28000.30000.30001,222,700
May 13, 20240.28000.28000.28000.28000.2800650,100
May 10, 20240.28000.28000.27000.28000.2800579,900
May 9, 20240.28000.29000.27000.28000.28001,024,200
May 8, 20240.29000.29000.28000.28000.2800511,600
May 7, 20240.29000.29000.28000.29000.2900391,900
May 6, 20240.29000.30000.28000.29000.29001,071,100
May 3, 20240.30000.31000.29000.30000.3000786,400
May 2, 20240.31000.31000.29000.30000.3000503,200
May 1, 20240.30000.30000.30000.30000.3000733,600
Apr 30, 20240.30000.30000.30000.30000.3000553,700
Apr 29, 20240.30000.30000.29000.30000.3000518,300
Apr 26, 20240.30000.30000.29000.30000.3000352,400
Apr 25, 20240.29000.30000.29000.29000.2900260,100
Apr 24, 20240.30000.31000.29000.30000.3000537,000
Apr 23, 20240.29000.30000.29000.30000.3000240,100
Apr 22, 20240.30000.30000.29000.29000.2900845,200
Apr 19, 20240.29000.31000.29000.29000.29001,945,900
Apr 18, 20240.30000.31000.28000.28000.28002,308,300
Apr 17, 20240.33000.33000.29000.30000.30003,787,400
Apr 16, 20240.33000.34000.32000.34000.3400879,200

Related Tickers

UAMY United States Antimony Corporation
3.2600
+3.82%
 
TMQ Trilogy Metals Inc.
1.4300
-4.03%
 
USAR USA Rare Earth, Inc.
13.52
+15.06%
 
TMC TMC the metals company Inc.
2.8700
+1.41%
 
NB NioCorp Developments Ltd.
2.8900
+18.44%
 
LITM Snow Lake Resources Ltd.
0.4683
-3.84%
 
USAS Americas Gold and Silver Corporation
0.5865
+1.56%
 
CRML Critical Metals Corp.
2.1500
-15.69%
 
VZLA Vizsla Silver Corp.
2.2100
0.00%
 
LAC Lithium Americas Corp.
2.6300
-3.31%