Northern Dynasty Minerals Ltd Historical Data - NAK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Northern Dynasty Minerals Ltd (NAK)
Northern Dynasty Minerals Ltd (NAK) Historical

Northern Dynasty Minerals Ltd (NAK)

0.295

0.0027

(0.92%)

At close: April 26 4:00PM

Delayed by 15 minutes

0.2975

0.0052

( 1.78% )

After Hours: 5:38PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0075	2.58620689655	0.29	0.3111	0.2875	765272	0.2935486	CS
4	-0.02	-6.29921259843	0.3175	0.3737	0.28	1518818	0.314923	CS
12	0.0485	19.4779116466	0.249	0.3737	0.2325	1598737	0.29023008	CS
26	-0.0462	-13.4419551935	0.3437	0.4198	0.2301	1654508	0.29874358	CS
52	0.0775	35.2272727273	0.22	0.43	0.2065	1474383	0.29146286	CS
156	-0.2875	-49.1452991453	0.585	0.6269	0.205	2964036	0.39899829	CS
260	-0.2475	-45.4128440367	0.545	2.85	0.205	6245130	0.69287017	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	0.2923	-0.0027	-0.92	0.2934	0.2998	0.2911	252891
1713997800	0.295	-0.0035	-1.17	0.2995	0.3075	0.2903	536651
1713911400	0.2985	0.0047	1.60	0.2899	0.2996	0.2899	238251
1713825000	0.2938	0.0012	0.41	0.299	0.3025	0.289	843262
1713565800	0.2926	0.009	3.17	0.29	0.3111	0.2875	1955305
1713479400	0.2836	-0.0115	-3.90	0.3	0.3073	0.28	2306119
1713393000	0.2950999	-0.0399	-11.91	0.334	0.334	0.2897	3771492
1713306600	0.335	0.007	2.13	0.325	0.3389	0.323	836167
1713220200	0.328	-0.022	-6.29	0.34	0.35	0.3152	2312080
1712961000	0.35	0	0.00	0.3553	0.3736999	0.3425	2501727
1712874600	0.35	0.0243	7.46	0.325	0.3548	0.325	2971565
1712788200	0.3257	0.0123	3.92	0.3117	0.3325	0.31	1702294
1712701800	0.3134	0.0058	1.89	0.3111999	0.3225	0.3083	984381
1712615400	0.3076	-0.0145	-4.50	0.322	0.322	0.3052	1140803
1712356200	0.3221	0.017099	5.61	0.3079	0.3225	0.3059	1206470
1712269800	0.305001	-0.008099	-2.59	0.3122	0.3248	0.3047	1879549
1712183400	0.3131	0.0031	1.00	0.3197	0.3197	0.3041	887348
1712097000	0.31	-0.006	-1.90	0.315	0.32	0.3022	1639536
1712010600	0.316	-0.002	-0.63	0.3175	0.3265	0.314	891643
1711665000	0.318	0.0083001	2.68	0.31	0.3186	0.3071999	634032
1711578600	0.3096999	-0.0043	-1.37	0.31	0.316	0.305	1193033
1711492200	0.314	0.004	1.29	0.3125	0.3185	0.3052	1398231
1711405800	0.31	-0.012	-3.73	0.3229	0.3236	0.31	1949874
1711146600	0.322	0.028	9.52	0.2903	0.3397	0.29	2310690
1711060200	0.294	-0.0063	-2.10	0.303	0.3036	0.2902	2307787
1710973800	0.3003	0.0087	2.98	0.291	0.3124	0.291	1334363
1710887400	0.2916	-0.0225	-7.16	0.3101999	0.32	0.288	1209835
1710801000	0.3141	-0.0156	-4.73	0.3152	0.3252	0.3016	2370555
1710541800	0.3297	0.0072	2.23	0.3241	0.33	0.3093	1347568
1710455400	0.3225	-0.0012	-0.37	0.33	0.3397	0.3	2495724
1710369000	0.3237	0.0212	7.01	0.3043	0.3525	0.3043	5211493
1710282600	0.3025	0.012	4.13	0.2937	0.305	0.2859999	3415045
1710196200	0.2905	0.018	6.61	0.272	0.2948	0.268	1443193
1709940600	0.2725	-0.0145	-5.05	0.28	0.2844999	0.2698999	1046188
1709854200	0.287	0.0082	2.94	0.2841	0.289	0.28	1114201
1709767800	0.2788	0.017	6.49	0.26	0.2841	0.26	1638538
1709681400	0.2618	-0.0147	-5.32	0.2765	0.2765	0.2602	902566
1709595000	0.2765	0.0325	13.32	0.244	0.2948	0.244	4523465
1709335800	0.244	0.0097	4.14	0.24	0.244	0.2379	1184683
1709249400	0.2343	0.0018	0.77	0.235	0.239	0.2325	936719
1709163000	0.2325	-0.0017	-0.73	0.2347	0.24	0.2325	635703
1709076600	0.2342	-0.0019	-0.80	0.238	0.2385	0.2325	889019
1708990200	0.2361	-0.0002	-0.08	0.24	0.2423	0.2336	1486290
1708731000	0.2363	-0.0038	-1.58	0.2411	0.2465	0.236	1955917
1708644600	0.2401	0.0001	0.04	0.24	0.2427	0.236	1226855
1708558200	0.24	-0.0033	-1.36	0.2446	0.2447	0.24	1034709
1708471800	0.2433	-0.0055	-2.21	0.2489	0.25	0.24	1599161
1708126200	0.2488	0.000801	0.32	0.245	0.2525	0.2442	1413943
1708039800	0.247999	-0.001001	-0.40	0.2478	0.2544	0.2452	813869
1707953400	0.249	0.005	2.05	0.2456	0.2509	0.2426	1181312
1707867000	0.244	-0.007	-2.79	0.256	0.256	0.2425	1855781
1707780600	0.251	0.0054	2.20	0.25	0.255	0.248	1132545
1707521400	0.2456	-0.0057	-2.27	0.25	0.254	0.2453	1555461
1707435000	0.2513	0.0013	0.52	0.25	0.2548	0.2454	1264037
1707348600	0.25	0.0007	0.28	0.25	0.25	0.244	1205622
1707262200	0.2493	0.0062	2.55	0.2412	0.2525	0.24	1095736
1707175800	0.2431	-0.0148	-5.74	0.2585	0.2596	0.2427	2287194
1706916600	0.2579	0.0069	2.75	0.249	0.258	0.2485	1268265
1706830200	0.251	0.0072	2.95	0.246	0.2525	0.246	1631640
1706743800	0.2438	-0.0113	-4.43	0.245	0.26	0.24	2357817
1706657400	0.2551	0.0035	1.39	0.2505	0.26	0.2505	1732499
1706571000	0.2516	-0.0104	-3.97	0.2592	0.2637	0.249	2580737
1706311800	0.262	0.0044	1.71	0.2574	0.2647	0.2517	1365330

Northern Dynasty Minerals

Delayed Upgrade Clock

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