Northern Dynasty Minerals

NAK
🏛️ usa →
1.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.33 0.34 0.33 0.33 5.9M
2021-12-30 0.33 0.34 0.32 0.33 4.5M
2021-12-29 0.34 0.34 0.33 0.33 4.8M
2021-12-28 0.36 0.37 0.34 0.34 3.1M
2021-12-27 0.35 0.37 0.34 0.37 7.4M
2021-12-23 0.34 0.35 0.34 0.35 2.3M
2021-12-22 0.34 0.35 0.34 0.34 2.3M
2021-12-21 0.34 0.35 0.34 0.34 2.2M
2021-12-20 0.34 0.35 0.34 0.34 2.6M
2021-12-17 0.34 0.36 0.34 0.35 3.3M
2021-12-16 0.35 0.35 0.34 0.34 1.8M
2021-12-15 0.36 0.36 0.33 0.34 4.6M
2021-12-14 0.36 0.37 0.36 0.36 3.1M
2021-12-13 0.37 0.38 0.36 0.38 3.7M
2021-12-10 0.37 0.38 0.36 0.37 2.3M
2021-12-09 0.37 0.38 0.36 0.38 3.5M
2021-12-08 0.37 0.39 0.36 0.39 2.5M
2021-12-07 0.37 0.38 0.37 0.37 4.2M
2021-12-06 0.37 0.37 0.35 0.37 3.4M
2021-12-03 0.38 0.38 0.36 0.37 4.9M
2021-12-02 0.39 0.39 0.37 0.38 4.0M
2021-12-01 0.40 0.42 0.39 0.42 4.1M
2021-11-30 0.40 0.41 0.39 0.39 3.5M
2021-11-29 0.39 0.43 0.38 0.43 4.0M
2021-11-26 0.39 0.39 0.38 0.38 2.7M
2021-11-24 0.39 0.40 0.39 0.40 2.7M
2021-11-23 0.39 0.39 0.38 0.39 3.6M
2021-11-22 0.39 0.39 0.39 0.39 4.0M
2021-11-19 0.39 0.40 0.39 0.40 3.6M
2021-11-18 0.39 0.40 0.38 0.39 5.3M
2021-11-17 0.40 0.41 0.39 0.40 4.6M
2021-11-16 0.41 0.41 0.40 0.40 5.3M
2021-11-15 0.42 0.42 0.41 0.41 3.4M
2021-11-12 0.42 0.42 0.41 0.42 3.6M
2021-11-11 0.41 0.42 0.40 0.41 3.5M
2021-11-10 0.42 0.43 0.41 0.41 5.5M
2021-11-09 0.43 0.43 0.42 0.42 4.0M
2021-11-08 0.42 0.43 0.42 0.42 4.8M
2021-11-05 0.42 0.43 0.42 0.42 4.0M
2021-11-04 0.42 0.43 0.42 0.42 10.2M
2021-11-03 0.43 0.43 0.42 0.42 5.2M
2021-11-02 0.43 0.43 0.42 0.43 4.5M
2021-11-01 0.44 0.44 0.43 0.43 3.8M
2021-10-29 0.46 0.46 0.43 0.43 4.5M
2021-10-28 0.44 0.45 0.43 0.44 6.2M
2021-10-27 0.43 0.44 0.43 0.43 4.9M
2021-10-26 0.44 0.45 0.43 0.45 7.7M
2021-10-25 0.46 0.54 0.44 0.45 54.9M
2021-10-22 0.41 0.42 0.41 0.41 5.7M
2021-10-21 0.42 0.43 0.42 0.42 4.9M
2021-10-20 0.42 0.43 0.42 0.42 5.3M
2021-10-19 0.44 0.44 0.42 0.43 5.1M
2021-10-18 0.44 0.45 0.43 0.43 5.0M
2021-10-15 0.44 0.46 0.44 0.45 3.8M
2021-10-14 0.45 0.45 0.44 0.45 3.4M
2021-10-13 0.44 0.47 0.43 0.44 8.1M
2021-10-12 0.43 0.44 0.43 0.44 3.6M
2021-10-11 0.44 0.44 0.43 0.43 3.1M
2021-10-08 0.43 0.46 0.42 0.44 6.4M
2021-10-07 0.42 0.43 0.42 0.42 4.6M
2021-10-06 0.43 0.43 0.41 0.42 6.6M
2021-10-05 0.45 0.45 0.42 0.43 6.8M
2021-10-04 0.45 0.47 0.44 0.44 8.3M
2021-10-01 0.47 0.47 0.43 0.45 9.1M
2021-09-30 0.45 0.49 0.45 0.46 11.0M
2021-09-29 0.49 0.49 0.44 0.45 17.9M
2021-09-28 0.50 0.51 0.46 0.47 17.5M
2021-09-27 0.53 0.54 0.49 0.51 22.9M
2021-09-24 0.57 0.62 0.53 0.54 32.4M
2021-09-23 0.50 0.62 0.49 0.60 59.1M
2021-09-22 0.47 0.49 0.46 0.47 10.4M
2021-09-21 0.46 0.49 0.45 0.47 10.6M
2021-09-20 0.47 0.50 0.44 0.46 12.3M
2021-09-17 0.49 0.51 0.45 0.49 24.7M
2021-09-16 0.44 0.51 0.42 0.48 30.8M
2021-09-15 0.43 0.46 0.41 0.45 15.0M
2021-09-14 0.47 0.47 0.42 0.43 5.3M
2021-09-13 0.47 0.47 0.45 0.45 9.7M
2021-09-10 0.47 0.52 0.44 0.51 25.4M
2021-09-09 0.46 0.49 0.45 0.48 8.1M
2021-09-08 0.49 0.49 0.45 0.46 11.8M
2021-09-07 0.43 0.52 0.42 0.49 28.8M
2021-09-03 0.40 0.44 0.40 0.41 15.0M
2021-09-02 0.41 0.41 0.40 0.40 3.4M
2021-09-01 0.41 0.41 0.40 0.41 3.3M
2021-08-31 0.41 0.41 0.40 0.41 3.1M
2021-08-30 0.41 0.41 0.39 0.41 3.0M
2021-08-27 0.41 0.42 0.40 0.41 2.3M
2021-08-26 0.41 0.42 0.41 0.41 3.0M
2021-08-25 0.41 0.42 0.40 0.41 3.7M
2021-08-24 0.38 0.41 0.38 0.40 3.9M
2021-08-23 0.39 0.40 0.38 0.39 5.2M
2021-08-20 0.38 0.39 0.37 0.39 2.8M
2021-08-19 0.39 0.39 0.37 0.37 4.0M
2021-08-18 0.39 0.39 0.38 0.39 3.4M
2021-08-17 0.39 0.39 0.37 0.38 3.0M
2021-08-16 0.40 0.41 0.38 0.39 4.5M
2021-08-13 0.41 0.41 0.40 0.40 2.1M
2021-08-12 0.41 0.41 0.40 0.41 2.8M
2021-08-11 0.41 0.41 0.40 0.41 2.4M
2021-08-10 0.42 0.42 0.41 0.41 2.3M
2021-08-09 0.41 0.42 0.40 0.41 3.6M
2021-08-06 0.43 0.43 0.40 0.41 3.0M
2021-08-05 0.42 0.43 0.42 0.43 2.5M
2021-08-04 0.43 0.44 0.41 0.42 2.6M
2021-08-03 0.44 0.44 0.41 0.43 3.4M
2021-08-02 0.44 0.44 0.43 0.44 2.0M
2021-07-30 0.44 0.44 0.43 0.43 1.5M
2021-07-29 0.44 0.44 0.43 0.44 3.1M
2021-07-28 0.42 0.43 0.42 0.43 2.0M
2021-07-27 0.42 0.43 0.41 0.42 2.1M
2021-07-26 0.43 0.43 0.42 0.42 3.3M
2021-07-23 0.45 0.45 0.41 0.42 3.5M
2021-07-22 0.45 0.47 0.43 0.45 5.2M
2021-07-21 0.43 0.44 0.42 0.44 4.1M
2021-07-20 0.40 0.44 0.39 0.43 7.2M
2021-07-19 0.41 0.41 0.39 0.40 7.1M
2021-07-16 0.42 0.43 0.41 0.43 3.4M
2021-07-15 0.42 0.43 0.41 0.42 4.3M
2021-07-14 0.44 0.44 0.42 0.42 4.6M
2021-07-13 0.45 0.45 0.43 0.44 4.9M
2021-07-12 0.47 0.47 0.45 0.45 3.4M
2021-07-09 0.47 0.47 0.46 0.47 3.4M
2021-07-08 0.46 0.46 0.45 0.46 4.3M
2021-07-07 0.49 0.49 0.46 0.47 6.1M
2021-07-06 0.50 0.50 0.48 0.49 5.9M
2021-07-02 0.50 0.51 0.49 0.50 4.0M
2021-07-01 0.50 0.51 0.49 0.50 5.2M
2021-06-30 0.51 0.51 0.48 0.49 6.3M
2021-06-29 0.51 0.52 0.50 0.50 3.5M
2021-06-28 0.53 0.53 0.51 0.51 5.2M
2021-06-25 0.51 0.53 0.51 0.52 5.2M
2021-06-24 0.51 0.51 0.50 0.51 4.9M
2021-06-23 0.50 0.51 0.50 0.50 4.4M
2021-06-22 0.51 0.51 0.47 0.49 9.3M
2021-06-21 0.51 0.52 0.50 0.50 7.5M
2021-06-18 0.51 0.53 0.51 0.51 3.9M
2021-06-17 0.53 0.53 0.51 0.52 5.3M
2021-06-16 0.54 0.54 0.52 0.53 4.4M
2021-06-15 0.55 0.55 0.53 0.54 4.7M
2021-06-14 0.56 0.56 0.55 0.55 4.6M
2021-06-11 0.56 0.57 0.55 0.56 4.2M
2021-06-10 0.58 0.58 0.56 0.57 4.3M
2021-06-09 0.56 0.59 0.56 0.57 8.8M
2021-06-08 0.58 0.58 0.56 0.56 5.9M
2021-06-07 0.58 0.58 0.56 0.57 5.9M
2021-06-04 0.58 0.59 0.56 0.58 6.4M
2021-06-03 0.56 0.60 0.55 0.57 16.5M
2021-06-02 0.56 0.57 0.55 0.56 9.5M
2021-06-01 0.57 0.59 0.56 0.57 6.0M
2021-05-28 0.57 0.57 0.55 0.56 5.5M
2021-05-27 0.56 0.58 0.55 0.57 5.1M
2021-05-26 0.55 0.56 0.54 0.55 4.8M
2021-05-25 0.55 0.56 0.54 0.55 2.6M
2021-05-24 0.56 0.56 0.54 0.55 3.8M
2021-05-21 0.57 0.57 0.56 0.57 3.9M
2021-05-20 0.58 0.59 0.57 0.57 2.8M
2021-05-19 0.59 0.59 0.57 0.58 5.9M
2021-05-18 0.57 0.61 0.56 0.60 7.1M
2021-05-17 0.53 0.58 0.52 0.56 6.3M
2021-05-14 0.50 0.54 0.50 0.53 5.0M
2021-05-13 0.52 0.53 0.49 0.50 6.1M
2021-05-12 0.51 0.53 0.51 0.52 6.4M
2021-05-11 0.54 0.56 0.53 0.54 4.9M
2021-05-10 0.57 0.58 0.55 0.56 5.1M
2021-05-07 0.55 0.57 0.55 0.57 5.4M
2021-05-06 0.58 0.59 0.55 0.56 5.0M
2021-05-05 0.57 0.59 0.55 0.58 6.2M
2021-05-04 0.57 0.58 0.55 0.57 6.5M
2021-05-03 0.59 0.61 0.57 0.59 7.8M
2021-04-30 0.59 0.61 0.58 0.59 9.2M
2021-04-29 0.61 0.63 0.58 0.59 7.4M
2021-04-28 0.60 0.62 0.60 0.61 5.4M
2021-04-27 0.61 0.61 0.59 0.60 5.7M
2021-04-26 0.59 0.61 0.58 0.60 7.7M
2021-04-23 0.57 0.57 0.55 0.57 4.7M
2021-04-22 0.57 0.58 0.55 0.56 4.6M
2021-04-21 0.54 0.58 0.53 0.57 5.2M
2021-04-20 0.58 0.59 0.54 0.54 6.9M
2021-04-19 0.55 0.60 0.54 0.60 10.6M
2021-04-16 0.55 0.56 0.52 0.54 14.8M
2021-04-15 0.61 0.61 0.58 0.58 7.7M
2021-04-14 0.60 0.62 0.60 0.61 6.2M
2021-04-13 0.60 0.62 0.59 0.60 6.8M
2021-04-12 0.63 0.64 0.60 0.60 8.7M
2021-04-09 0.63 0.63 0.61 0.63 4.4M
2021-04-08 0.63 0.63 0.61 0.63 5.2M
2021-04-07 0.67 0.67 0.62 0.63 8.8M
2021-04-06 0.62 0.70 0.62 0.67 15.7M
2021-04-05 0.65 0.65 0.62 0.63 6.7M
2021-04-01 0.64 0.66 0.62 0.65 9.4M
2021-03-31 0.64 0.64 0.62 0.63 6.7M
2021-03-30 0.60 0.65 0.58 0.65 12.2M
2021-03-29 0.62 0.62 0.59 0.60 8.6M
2021-03-26 0.63 0.66 0.60 0.62 9.9M
2021-03-25 0.60 0.63 0.58 0.63 14.8M
2021-03-24 0.67 0.67 0.62 0.63 10.9M
2021-03-23 0.70 0.70 0.65 0.66 10.4M
2021-03-22 0.74 0.74 0.70 0.70 9.2M
2021-03-19 0.72 0.73 0.70 0.73 9.6M
2021-03-18 0.74 0.74 0.71 0.73 8.3M
2021-03-17 0.71 0.76 0.71 0.75 9.6M
2021-03-16 0.78 0.78 0.71 0.73 16.2M
2021-03-15 0.76 0.79 0.75 0.77 19.0M
2021-03-12 0.71 0.77 0.70 0.74 18.8M
2021-03-11 0.71 0.72 0.69 0.72 12.2M
2021-03-10 0.72 0.74 0.67 0.69 18.2M
2021-03-09 0.66 0.73 0.65 0.72 23.0M
2021-03-08 0.68 0.69 0.63 0.65 16.0M
2021-03-05 0.65 0.67 0.58 0.66 26.6M
2021-03-04 0.68 0.71 0.60 0.63 29.1M
2021-03-03 0.73 0.75 0.70 0.72 17.8M
2021-03-02 0.79 0.80 0.74 0.74 23.0M
2021-03-01 0.82 0.85 0.79 0.79 32.3M
2021-02-26 0.88 0.93 0.74 0.79 153.4M
2021-02-25 0.76 0.76 0.69 0.70 23.2M
2021-02-24 0.75 0.79 0.74 0.76 25.1M
2021-02-23 0.76 0.78 0.65 0.72 36.9M
2021-02-22 0.81 0.89 0.81 0.82 32.8M
2021-02-19 0.85 0.89 0.81 0.81 49.9M
2021-02-18 0.85 0.85 0.73 0.78 48.6M
2021-02-17 0.90 0.91 0.85 0.86 37.2M
2021-02-16 0.94 0.99 0.90 0.92 58.6M
2021-02-12 0.88 0.93 0.85 0.90 67.3M
2021-02-11 1.10 1.15 0.92 1.00 150.1M
2021-02-10 0.91 0.98 0.78 0.94 194.9M
2021-02-09 0.72 0.77 0.70 0.76 75.5M
2021-02-08 0.64 0.68 0.63 0.67 43.9M
2021-02-05 0.62 0.67 0.62 0.64 40.6M
2021-02-04 0.63 0.63 0.60 0.61 25.3M
2021-02-03 0.63 0.65 0.60 0.62 34.6M
2021-02-02 0.64 0.69 0.60 0.62 61.7M
2021-02-01 0.63 0.84 0.58 0.75 270.9M
2021-01-29 0.63 0.69 0.56 0.57 79.2M
2021-01-28 0.62 0.73 0.54 0.60 123.4M
2021-01-27 0.44 0.57 0.42 0.53 70.7M
2021-01-26 0.49 0.49 0.48 0.48 13.5M
2021-01-25 0.53 0.53 0.46 0.50 23.9M
2021-01-22 0.54 0.56 0.51 0.53 26.2M
2021-01-21 0.54 0.54 0.50 0.52 31.5M
2021-01-20 0.51 0.53 0.49 0.50 15.2M
2021-01-19 0.53 0.53 0.49 0.51 22.2M
2021-01-15 0.56 0.57 0.51 0.52 19.0M
2021-01-14 0.54 0.58 0.52 0.56 37.3M
2021-01-13 0.67 0.69 0.55 0.60 130.8M
2021-01-12 0.42 0.50 0.41 0.48 87.4M
2021-01-11 0.40 0.44 0.39 0.44 33.3M
2021-01-08 0.38 0.38 0.36 0.37 12.2M
2021-01-07 0.38 0.39 0.37 0.38 16.1M
2021-01-06 0.40 0.41 0.37 0.37 25.6M
2021-01-05 0.39 0.49 0.37 0.41 85.8M
2021-01-04 0.33 0.36 0.32 0.35 22.4M