Northern Dynasty Minerals Ltd. (NAK)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.2950

+0.0027

(+0.92%)

Al cierre: 04:00PM EDT

0.2922

-0.00

(-0.95%)

Fuera de horario:

07:49PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.3000	0.3000	0.2900	0.3000	0.3000	348,100
25 abr 2024	0.2900	0.3000	0.2900	0.2900	0.2900	260,100
24 abr 2024	0.3000	0.3100	0.2900	0.3000	0.3000	537,000
23 abr 2024	0.2900	0.3000	0.2900	0.3000	0.3000	240,100
22 abr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	845,200
19 abr 2024	0.2900	0.3100	0.2900	0.2900	0.2900	1,945,900
18 abr 2024	0.3000	0.3100	0.2800	0.2800	0.2800	2,308,300
17 abr 2024	0.3300	0.3300	0.2900	0.3000	0.3000	3,787,400
16 abr 2024	0.3300	0.3400	0.3200	0.3400	0.3400	879,200
15 abr 2024	0.3400	0.3500	0.3200	0.3300	0.3300	2,315,600
12 abr 2024	0.3600	0.3700	0.3400	0.3500	0.3500	2,498,200
11 abr 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,973,700
10 abr 2024	0.3100	0.3300	0.3100	0.3300	0.3300	1,703,600
09 abr 2024	0.3100	0.3200	0.3100	0.3100	0.3100	993,800
08 abr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,141,100
05 abr 2024	0.3100	0.3200	0.3100	0.3200	0.3200	1,206,400
04 abr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,881,500
03 abr 2024	0.3200	0.3200	0.3000	0.3100	0.3100	939,000
02 abr 2024	0.3200	0.3200	0.3000	0.3100	0.3100	1,641,800
01 abr 2024	0.3200	0.3300	0.3100	0.3200	0.3200	894,400
28 mar 2024	0.3100	0.3200	0.3100	0.3200	0.3200	638,100
27 mar 2024	0.3100	0.3200	0.3100	0.3100	0.3100	1,195,300
26 mar 2024	0.3100	0.3200	0.3100	0.3100	0.3100	1,415,600
25 mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,955,100
22 mar 2024	0.2900	0.3400	0.2900	0.3200	0.3200	2,305,900
21 mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,314,900
20 mar 2024	0.2900	0.3100	0.2900	0.3000	0.3000	1,335,300
19 mar 2024	0.3100	0.3200	0.2900	0.2900	0.2900	1,211,600
18 mar 2024	0.3200	0.3300	0.3000	0.3100	0.3100	2,371,200
15 mar 2024	0.3200	0.3300	0.3100	0.3300	0.3300	1,345,400
14 mar 2024	0.3300	0.3400	0.3000	0.3200	0.3200	2,496,700
13 mar 2024	0.3000	0.3500	0.3000	0.3200	0.3200	5,235,500
12 mar 2024	0.2900	0.3100	0.2900	0.3000	0.3000	3,416,500
11 mar 2024	0.2700	0.2900	0.2700	0.2900	0.2900	1,451,400
08 mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	1,044,900
07 mar 2024	0.2800	0.2900	0.2800	0.2900	0.2900	1,114,800
06 mar 2024	0.2600	0.2800	0.2600	0.2800	0.2800	1,642,900
05 mar 2024	0.2800	0.2800	0.2600	0.2600	0.2600	903,100
04 mar 2024	0.2400	0.2900	0.2400	0.2800	0.2800	4,541,100
01 mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,183,800
29 feb 2024	0.2400	0.2400	0.2300	0.2300	0.2300	948,000
28 feb 2024	0.2300	0.2400	0.2300	0.2300	0.2300	639,500
27 feb 2024	0.2400	0.2400	0.2300	0.2300	0.2300	898,100
26 feb 2024	0.2400	0.2400	0.2300	0.2400	0.2400	1,511,600
23 feb 2024	0.2400	0.2500	0.2400	0.2400	0.2400	1,976,400
22 feb 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,229,800
21 feb 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,038,300
20 feb 2024	0.2500	0.2500	0.2400	0.2400	0.2400	1,601,000
16 feb 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,412,000
15 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	818,400
14 feb 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,183,700
13 feb 2024	0.2600	0.2600	0.2400	0.2400	0.2400	1,870,400
12 feb 2024	0.2500	0.2600	0.2500	0.2500	0.2500	1,134,300
09 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,556,500
08 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,264,600
07 feb 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,212,000
06 feb 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,096,100
05 feb 2024	0.2600	0.2600	0.2400	0.2400	0.2400	2,289,600
02 feb 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,268,200
01 feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,641,000
31 ene 2024	0.2500	0.2600	0.2400	0.2400	0.2400	2,361,700
30 ene 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,738,900
29 ene 2024	0.2600	0.2600	0.2500	0.2500	0.2500	2,592,800
26 ene 2024	0.2600	0.2600	0.2500	0.2600	0.2600	1,370,400
25 ene 2024	0.2600	0.2700	0.2500	0.2600	0.2600	2,412,700
24 ene 2024	0.2600	0.2700	0.2500	0.2700	0.2700	2,299,300
23 ene 2024	0.2600	0.2600	0.2500	0.2500	0.2500	1,651,500
22 ene 2024	0.2700	0.2700	0.2500	0.2500	0.2500	2,652,800
19 ene 2024	0.2700	0.2800	0.2600	0.2700	0.2700	1,763,600
18 ene 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,556,400
17 ene 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,041,700
16 ene 2024	0.2800	0.2800	0.2600	0.2700	0.2700	1,848,600
12 ene 2024	0.2800	0.2900	0.2700	0.2700	0.2700	1,962,300
11 ene 2024	0.3000	0.3100	0.2800	0.2800	0.2800	2,162,000
10 ene 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,467,200
09 ene 2024	0.2600	0.3000	0.2600	0.2800	0.2800	6,537,500
08 ene 2024	0.3800	0.4000	0.2300	0.2500	0.2500	17,682,200
05 ene 2024	0.3800	0.4200	0.3800	0.3800	0.3800	4,051,800
04 ene 2024	0.3600	0.3900	0.3600	0.3900	0.3900	2,613,600
03 ene 2024	0.3300	0.3700	0.3200	0.3600	0.3600	2,653,600
02 ene 2024	0.3200	0.3300	0.3200	0.3300	0.3300	674,200
29 dic 2023	0.3300	0.3300	0.3200	0.3200	0.3200	1,409,600
28 dic 2023	0.3400	0.3400	0.3200	0.3300	0.3300	605,900
27 dic 2023	0.3400	0.3400	0.3200	0.3300	0.3300	1,087,000
26 dic 2023	0.3400	0.3500	0.3400	0.3400	0.3400	981,600
22 dic 2023	0.3500	0.3500	0.3400	0.3500	0.3500	772,500
21 dic 2023	0.3400	0.3500	0.3300	0.3500	0.3500	1,173,400
20 dic 2023	0.3500	0.3500	0.3300	0.3300	0.3300	727,000
19 dic 2023	0.3400	0.3600	0.3400	0.3500	0.3500	1,489,800
18 dic 2023	0.3200	0.3400	0.3200	0.3400	0.3400	1,929,200
15 dic 2023	0.3100	0.3200	0.3100	0.3200	0.3200	1,421,400
14 dic 2023	0.3000	0.3100	0.3000	0.3100	0.3100	790,700
13 dic 2023	0.3000	0.3100	0.2900	0.3000	0.3000	965,500
12 dic 2023	0.3100	0.3100	0.2900	0.3000	0.3000	1,825,300
11 dic 2023	0.3100	0.3200	0.3100	0.3100	0.3100	688,800
08 dic 2023	0.3200	0.3300	0.3100	0.3100	0.3100	1,034,500
07 dic 2023	0.3100	0.3200	0.3100	0.3200	0.3200	501,000
06 dic 2023	0.3200	0.3300	0.3100	0.3200	0.3200	1,900,300
05 dic 2023	0.3400	0.3400	0.3300	0.3300	0.3300	962,500
04 dic 2023	0.3300	0.3400	0.3300	0.3400	0.3400	1,020,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Northern Dynasty Minerals Ltd. (NAK)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)