Northern Dynasty Minerals Ltd. Common Stockのデータ

Northern Dynasty Minerals Ltd. Common Stockの基本情報

名前 Northern Dynasty Minerals Ltd. Common Stock
ティッカー NAK
国 Canada
上場年 nan
セクター Basic Industries

Northern Dynasty Minerals Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 0.99 0.9 0.94 0.92 58192300.0 0.92
2021-02-12 0.93 0.85 0.88 0.9 67319500.0 0.9
2021-02-11 1.15 0.92 1.1 1.0 150136700.0 1.0
2021-02-10 0.98 0.78 0.91 0.94 194872300.0 0.94
2021-02-09 0.77 0.7 0.72 0.76 75457600.0 0.76
2021-02-08 0.68 0.63 0.64 0.67 43931300.0 0.67
2021-02-05 0.67 0.62 0.62 0.64 40619000.0 0.64
2021-02-04 0.63 0.6 0.63 0.61 25280900.0 0.61
2021-02-03 0.65 0.6 0.63 0.62 34557000.0 0.62
2021-02-02 0.69 0.6 0.64 0.62 61700200.0 0.62
2021-02-01 0.84 0.58 0.63 0.75 270920100.0 0.75
2021-01-29 0.69 0.56 0.63 0.57 79220400.0 0.57
2021-01-28 0.73 0.54 0.62 0.6 123418300.0 0.6
2021-01-27 0.57 0.42 0.44 0.53 70661500.0 0.53
2021-01-26 0.49 0.48 0.49 0.48 13496100.0 0.48
2021-01-25 0.53 0.46 0.53 0.5 23949400.0 0.5
2021-01-22 0.56 0.51 0.54 0.53 26178700.0 0.53
2021-01-21 0.54 0.5 0.54 0.52 31454900.0 0.52
2021-01-20 0.53 0.49 0.51 0.5 15169900.0 0.5
2021-01-19 0.53 0.49 0.53 0.51 22201600.0 0.51
2021-01-15 0.57 0.51 0.56 0.52 19012700.0 0.52
2021-01-14 0.57 0.52 0.54 0.56 37301100.0 0.56
2021-01-13 0.69 0.55 0.67 0.6 130814100.0 0.6
2021-01-12 0.5 0.41 0.42 0.48 87392200.0 0.48
2021-01-11 0.44 0.39 0.4 0.44 33271600.0 0.44
2021-01-08 0.38 0.36 0.38 0.37 12221800.0 0.37
2021-01-07 0.39 0.37 0.38 0.38 16126400.0 0.38
2021-01-06 0.41 0.37 0.4 0.37 25627400.0 0.37
2021-01-05 0.49 0.37 0.39 0.41 85826800.0 0.41
2021-01-04 0.36 0.32 0.33 0.35 22430900.0 0.35
2020-12-31 0.33 0.32 0.33 0.32 10378100.0 0.32
2020-12-30 0.33 0.32 0.32 0.33 7541900.0 0.33
2020-12-29 0.33 0.32 0.33 0.32 7484900.0 0.32
2020-12-28 0.35 0.33 0.34 0.33 9747100.0 0.33
2020-12-24 0.34 0.33 0.34 0.34 4991100.0 0.34
2020-12-23 0.34 0.32 0.33 0.34 13056800.0 0.34
2020-12-22 0.33 0.32 0.33 0.33 7012400.0 0.33
2020-12-21 0.33 0.32 0.33 0.33 8761600.0 0.33
2020-12-18 0.36 0.33 0.34 0.33 11597700.0 0.33
2020-12-17 0.35 0.32 0.32 0.34 19271900.0 0.34
2020-12-16 0.32 0.31 0.32 0.31 8990700.0 0.31
2020-12-15 0.33 0.31 0.33 0.31 13161400.0 0.31
2020-12-14 0.34 0.32 0.34 0.33 9188400.0 0.33
2020-12-11 0.35 0.33 0.34 0.34 9904100.0 0.34
2020-12-10 0.34 0.33 0.33 0.34 8792900.0 0.34
2020-12-09 0.35 0.33 0.35 0.33 16811000.0 0.33
2020-12-08 0.37 0.35 0.37 0.35 19842200.0 0.35
2020-12-07 0.39 0.37 0.37 0.37 12450300.0 0.37
2020-12-04 0.4 0.37 0.37 0.38 33280200.0 0.38
2020-12-03 0.38 0.35 0.36 0.36 37243300.0 0.36
2020-12-02 0.36 0.32 0.36 0.34 24476000.0 0.34
2020-12-01 0.37 0.35 0.37 0.36 26881100.0 0.36
2020-11-30 0.39 0.36 0.37 0.37 43036100.0 0.37
2020-11-27 0.4 0.35 0.37 0.38 58026600.0 0.38
2020-11-25 0.87 0.35 0.81 0.4 203849600.0 0.4
2020-11-24 0.84 0.8 0.84 0.8 9571100.0 0.8
2020-11-23 0.91 0.84 0.88 0.85 7205900.0 0.85
2020-11-20 0.92 0.86 0.87 0.88 4769500.0 0.88
2020-11-19 0.87 0.84 0.86 0.87 4592200.0 0.87
2020-11-18 0.91 0.84 0.9 0.84 7877500.0 0.84
2020-11-17 0.9 0.87 0.89 0.89 5143500.0 0.89
2020-11-16 0.94 0.85 0.87 0.9 7774000.0 0.9
2020-11-13 0.97 0.84 0.9 0.87 9391000.0 0.87
2020-11-12 0.95 0.8 0.82 0.93 11089600.0 0.93
2020-11-11 0.82 0.79 0.79 0.82 3172600.0 0.82
2020-11-10 0.81 0.76 0.77 0.8 5667700.0 0.8
2020-11-09 0.79 0.73 0.73 0.77 9934600.0 0.77
2020-11-06 0.81 0.75 0.81 0.77 8553900.0 0.77
2020-11-05 0.82 0.76 0.76 0.81 9593300.0 0.81
2020-11-04 0.89 0.71 0.89 0.77 24138000.0 0.77
2020-11-03 0.96 0.9 0.91 0.92 5544400.0 0.92
2020-11-02 0.91 0.87 0.9 0.89 4353500.0 0.89
2020-10-30 0.94 0.87 0.93 0.89 4383100.0 0.89
2020-10-29 0.96 0.87 0.89 0.95 4514400.0 0.95
2020-10-28 0.93 0.82 0.91 0.9 9929000.0 0.9
2020-10-27 1.01 0.96 1.01 0.98 4462700.0 0.98
2020-10-26 1.03 0.98 1.03 1.01 5714300.0 1.01
2020-10-23 1.04 1.0 1.02 1.03 5077400.0 1.03
2020-10-22 1.02 1.0 1.0 1.01 4389000.0 1.01
2020-10-21 1.06 1.0 1.01 1.01 4700800.0 1.01
2020-10-20 1.03 1.0 1.01 1.02 4675500.0 1.02
2020-10-19 1.08 1.0 1.01 1.01 8685800.0 1.01
2020-10-16 1.1 1.03 1.1 1.05 8008900.0 1.05
2020-10-15 1.13 1.04 1.12 1.09 7115100.0 1.09
2020-10-14 1.18 1.14 1.17 1.14 4784200.0 1.14
2020-10-13 1.22 1.12 1.21 1.19 5490500.0 1.19
2020-10-12 1.24 1.17 1.19 1.19 8413600.0 1.19
2020-10-09 1.19 1.15 1.17 1.18 5707100.0 1.18
2020-10-08 1.2 1.14 1.17 1.15 5549100.0 1.15
2020-10-07 1.17 1.12 1.15 1.15 9508400.0 1.15
2020-10-06 1.24 1.1 1.23 1.12 15800100.0 1.12
2020-10-05 1.26 1.05 1.05 1.19 25455200.0 1.19
2020-10-02 1.07 1.0 1.0 1.05 7764100.0 1.05
2020-10-01 1.11 1.02 1.11 1.05 18538400.0 1.05
2020-09-30 1.0 0.97 0.99 0.98 4049800.0 0.98
2020-09-29 1.01 0.97 0.98 1.0 4205500.0 1.0
2020-09-28 1.03 0.97 1.0 1.01 7093800.0 1.01
2020-09-25 1.02 0.96 0.98 1.01 5975600.0 1.01
2020-09-24 1.04 0.91 0.93 1.02 10254800.0 1.02
2020-09-23 1.09 0.99 1.07 1.01 13993000.0 1.01
2020-09-22 1.14 1.07 1.08 1.11 5044200.0 1.11
2020-09-21 1.15 1.02 1.07 1.11 8334100.0 1.11
2020-09-18 1.16 1.05 1.13 1.11 12749600.0 1.11
2020-09-17 1.22 1.08 1.21 1.14 46094800.0 1.14
2020-09-16 1.0 0.96 0.99 0.96 6003100.0 0.96
2020-09-15 1.04 0.98 1.02 1.0 6786900.0 1.0
2020-09-14 1.05 0.98 0.99 1.02 6417100.0 1.02
2020-09-11 1.07 1.0 1.05 1.01 5888800.0 1.01
2020-09-10 1.13 1.02 1.09 1.04 13453000.0 1.04
2020-09-09 1.17 1.0 1.01 1.06 22056000.0 1.06
2020-09-08 1.01 0.93 0.97 0.99 10914400.0 0.99
2020-09-04 1.03 0.9 1.0 1.03 10912700.0 1.03
2020-09-03 1.06 0.96 1.04 0.98 13489400.0 0.98
2020-09-02 1.18 1.03 1.15 1.07 16639500.0 1.07
2020-09-01 1.22 1.03 1.03 1.14 34405300.0 1.14
2020-08-31 1.09 0.92 0.96 1.05 30538600.0 1.05
2020-08-28 0.95 0.87 0.95 0.91 16931400.0 0.91
2020-08-27 1.1 0.9 1.05 0.94 61079900.0 0.94
2020-08-26 0.97 0.6 0.62 0.88 151830200.0 0.88
2020-08-25 0.85 0.58 0.78 0.61 54522400.0 0.61
2020-08-24 1.0 0.64 0.66 0.9 60582600.0 0.9
2020-08-21 1.55 1.45 1.52 1.45 8261000.0 1.45
2020-08-20 1.6 1.52 1.53 1.55 4977100.0 1.55
2020-08-19 1.64 1.53 1.62 1.54 5591700.0 1.54
2020-08-18 1.76 1.52 1.75 1.54 10290900.0 1.54
2020-08-17 1.75 1.49 1.5 1.75 15449600.0 1.75
2020-08-14 1.52 1.47 1.5 1.51 6265000.0 1.51
2020-08-13 1.54 1.47 1.49 1.52 4813400.0 1.52
2020-08-12 1.53 1.42 1.44 1.5 8862400.0 1.5
2020-08-11 1.52 1.44 1.47 1.48 10206500.0 1.48
2020-08-10 1.56 1.48 1.52 1.53 11528100.0 1.53
2020-08-07 1.58 1.48 1.57 1.57 8076800.0 1.57
2020-08-06 1.58 1.45 1.49 1.54 11477700.0 1.54
2020-08-05 1.64 1.4 1.56 1.43 23963600.0 1.43
2020-08-04 1.68 1.55 1.6 1.65 7885900.0 1.65
2020-08-03 1.6 1.52 1.56 1.57 6459000.0 1.57
2020-07-31 1.69 1.58 1.63 1.62 6423600.0 1.62
2020-07-30 1.74 1.56 1.68 1.59 12520700.0 1.59
2020-07-29 1.81 1.53 1.61 1.76 19494400.0 1.76
2020-07-28 1.7 1.5 1.53 1.51 27693800.0 1.51
2020-07-27 1.94 1.58 1.85 1.72 36550800.0 1.72
2020-07-24 2.38 1.86 2.34 1.94 58038600.0 1.94
2020-07-23 2.34 2.1 2.26 2.23 30703500.0 2.23
2020-07-22 2.49 2.23 2.47 2.34 32101500.0 2.34
2020-07-21 2.42 2.03 2.12 2.2 47005700.0 2.2
2020-07-20 1.96 1.79 1.88 1.96 19524900.0 1.96
2020-07-17 1.7 1.53 1.54 1.69 13524600.0 1.69
2020-07-16 1.54 1.45 1.5 1.5 5758400.0 1.5
2020-07-15 1.49 1.41 1.45 1.42 10511600.0 1.42
2020-07-14 1.55 1.37 1.55 1.42 9588400.0 1.42
2020-07-13 1.59 1.49 1.54 1.5 6904500.0 1.5
2020-07-10 1.59 1.35 1.54 1.5 15958300.0 1.5
2020-07-09 1.8 1.71 1.79 1.74 5268200.0 1.74
2020-07-08 1.85 1.71 1.78 1.77 5205400.0 1.77
2020-07-07 1.91 1.69 1.73 1.76 13274600.0 1.76
2020-07-06 1.73 1.45 1.45 1.67 10330200.0 1.67
2020-07-02 1.46 1.43 1.45 1.45 2292800.0 1.45
2020-07-01 1.48 1.41 1.47 1.46 2625800.0 1.46
2020-06-30 1.46 1.4 1.43 1.43 3109400.0 1.43
2020-06-29 1.47 1.41 1.46 1.43 2228800.0 1.43
2020-06-26 1.48 1.34 1.44 1.46 5020400.0 1.46
2020-06-25 1.49 1.42 1.48 1.45 2653900.0 1.45
2020-06-24 1.49 1.42 1.46 1.48 2710400.0 1.48
2020-06-23 1.49 1.42 1.49 1.47 3528200.0 1.47
2020-06-22 1.53 1.45 1.48 1.49 5272200.0 1.49
2020-06-19 1.48 1.42 1.42 1.47 3534900.0 1.47
2020-06-18 1.47 1.41 1.47 1.43 2700100.0 1.43
2020-06-17 1.47 1.4 1.42 1.46 3273100.0 1.46
2020-06-16 1.49 1.39 1.49 1.41 5411700.0 1.41
2020-06-15 1.48 1.26 1.31 1.47 6995800.0 1.47
2020-06-12 1.39 1.3 1.36 1.34 3867500.0 1.34
2020-06-11 1.42 1.3 1.4 1.33 5685100.0 1.33
2020-06-10 1.48 1.3 1.44 1.39 6134800.0 1.39
2020-06-09 1.44 1.24 1.28 1.37 8302200.0 1.37
2020-06-08 1.3 1.2 1.23 1.26 3755700.0 1.26
2020-06-05 1.28 1.18 1.27 1.24 4852300.0 1.24
2020-06-04 1.3 1.13 1.15 1.3 6260600.0 1.3
2020-06-03 1.21 1.11 1.18 1.16 6360100.0 1.16
2020-06-02 1.26 1.18 1.26 1.2 7000500.0 1.2
2020-06-01 1.37 1.2 1.34 1.3 7810800.0 1.3
2020-05-29 1.5 1.2 1.38 1.3 22275500.0 1.3
2020-05-28 1.18 0.92 0.94 1.15 11857000.0 1.15
2020-05-27 0.96 0.9 0.96 0.93 2744700.0 0.93
2020-05-26 0.95 0.9 0.95 0.95 4323500.0 0.95
2020-05-22 0.94 0.88 0.91 0.92 3005900.0 0.92
2020-05-21 0.91 0.88 0.91 0.9 2020500.0 0.9
2020-05-20 0.94 0.88 0.92 0.91 3811300.0 0.91
2020-05-19 0.99 0.88 0.97 0.92 5154800.0 0.92
2020-05-18 0.99 0.9 0.95 0.94 6431300.0 0.94
2020-05-15 0.89 0.78 0.78 0.88 5714400.0 0.88
2020-05-14 0.82 0.73 0.8 0.78 4172300.0 0.78
2020-05-13 0.79 0.72 0.78 0.75 3783600.0 0.75
2020-05-12 0.81 0.74 0.81 0.78 5094200.0 0.78
2020-05-11 0.87 0.78 0.82 0.81 4552800.0 0.81
2020-05-08 0.95 0.8 0.88 0.83 12214300.0 0.83
2020-05-07 0.9 0.73 0.73 0.84 13776800.0 0.84
2020-05-06 0.75 0.64 0.66 0.71 5237300.0 0.71
2020-05-05 0.67 0.59 0.6 0.66 5555100.0 0.66
2020-05-04 0.6 0.57 0.57 0.6 1563300.0 0.6
2020-05-01 0.58 0.56 0.56 0.57 1451800.0 0.57
2020-04-30 0.61 0.56 0.59 0.58 2866100.0 0.58
2020-04-29 0.61 0.55 0.55 0.59 6353400.0 0.59
2020-04-28 0.61 0.59 0.61 0.6 2223500.0 0.6
2020-04-27 0.63 0.6 0.63 0.61 2716200.0 0.61
2020-04-24 0.62 0.57 0.62 0.6 2634500.0 0.6
2020-04-23 0.63 0.57 0.61 0.58 3699000.0 0.58
2020-04-22 0.62 0.55 0.57 0.58 3677200.0 0.58
2020-04-21 0.58 0.52 0.58 0.54 2399700.0 0.54
2020-04-20 0.6 0.53 0.57 0.56 4472000.0 0.56
2020-04-17 0.54 0.51 0.52 0.52 954400.0 0.52
2020-04-16 0.55 0.5 0.55 0.53 1005800.0 0.53
2020-04-15 0.54 0.49 0.52 0.52 1789600.0 0.52
2020-04-14 0.63 0.51 0.58 0.53 5643400.0 0.53
2020-04-13 0.58 0.48 0.52 0.57 3491400.0 0.57
2020-04-09 0.52 0.47 0.49 0.5 4272200.0 0.5
2020-04-08 0.47 0.4 0.4 0.47 2440600.0 0.47
2020-04-07 0.42 0.4 0.4 0.4 1303900.0 0.4
2020-04-06 0.41 0.39 0.41 0.4 1734100.0 0.4
2020-04-03 0.41 0.38 0.41 0.39 971800.0 0.39
2020-04-02 0.4 0.39 0.4 0.4 1154000.0 0.4
2020-04-01 0.4 0.38 0.4 0.39 1083300.0 0.39
2020-03-31 0.4 0.39 0.4 0.39 1166300.0 0.39
2020-03-30 0.41 0.39 0.4 0.4 1329300.0 0.4
2020-03-27 0.43 0.39 0.42 0.41 1518900.0 0.41
2020-03-26 0.43 0.4 0.42 0.43 2340500.0 0.43
2020-03-25 0.43 0.38 0.39 0.41 2768000.0 0.41
2020-03-24 0.42 0.38 0.4 0.41 2576200.0 0.41
2020-03-23 0.38 0.35 0.36 0.36 2181500.0 0.36
2020-03-20 0.39 0.35 0.38 0.36 3341100.0 0.36
2020-03-19 0.38 0.36 0.38 0.37 2520100.0 0.37
2020-03-18 0.4 0.35 0.4 0.36 4047700.0 0.36
2020-03-17 0.44 0.39 0.44 0.4 2307300.0 0.4
2020-03-16 0.42 0.36 0.38 0.4 2672900.0 0.4
2020-03-13 0.43 0.39 0.41 0.43 2718000.0 0.43
2020-03-12 0.44 0.36 0.4 0.41 5060900.0 0.41
2020-03-11 0.48 0.42 0.48 0.43 4358400.0 0.43
2020-03-10 0.51 0.46 0.5 0.49 2434800.0 0.49
2020-03-09 0.53 0.46 0.53 0.48 3708500.0 0.48
2020-03-06 0.57 0.53 0.57 0.55 2731300.0 0.55
2020-03-05 0.59 0.57 0.59 0.58 1541300.0 0.58
2020-03-04 0.6 0.56 0.6 0.59 2035400.0 0.59
2020-03-03 0.62 0.56 0.6 0.59 4629800.0 0.59
2020-03-02 0.62 0.53 0.54 0.58 5184900.0 0.58
2020-02-28 0.54 0.45 0.51 0.54 5216600.0 0.54
2020-02-27 0.57 0.53 0.56 0.56 4734200.0 0.56
2020-02-26 0.62 0.57 0.6 0.58 1761400.0 0.58
2020-02-25 0.65 0.57 0.64 0.59 3624700.0 0.59
2020-02-24 0.71 0.63 0.66 0.64 5591600.0 0.64
2020-02-21 0.65 0.62 0.62 0.65 2577100.0 0.65
2020-02-20 0.65 0.6 0.64 0.61 2445300.0 0.61
2020-02-19 0.67 0.62 0.64 0.65 2907400.0 0.65
2020-02-18 0.66 0.6 0.62 0.64 4331600.0 0.64