STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Northern Dynasty Minerals Ltd. (NAK)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.3035

+0.0014

(+0.46%)

At close: 04:00PM EDT

0.3100

+0.01

(+2.14%)

After hours:

04:28PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.2959	0.3048	0.2950	0.3035	0.3035	545,896
Apr 29, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	518,300
Apr 26, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	348,100
Apr 25, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	260,100
Apr 24, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	537,000
Apr 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	240,100
Apr 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	845,200
Apr 19, 2024	0.2900	0.3100	0.2900	0.2900	0.2900	1,945,900
Apr 18, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	2,308,300
Apr 17, 2024	0.3300	0.3300	0.2900	0.3000	0.3000	3,787,400
Apr 16, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	879,200
Apr 15, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	2,315,600
Apr 12, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	2,498,200
Apr 11, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,973,700
Apr 10, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	1,703,600
Apr 09, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	993,800
Apr 08, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,141,100
Apr 05, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	1,206,400
Apr 04, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,881,500
Apr 03, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	939,000
Apr 02, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	1,641,800
Apr 01, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	894,400
Mar 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	638,100
Mar 27, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	1,195,300
Mar 26, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	1,415,600
Mar 25, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,955,100
Mar 22, 2024	0.2900	0.3400	0.2900	0.3200	0.3200	2,305,900
Mar 21, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,314,900
Mar 20, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	1,335,300
Mar 19, 2024	0.3100	0.3200	0.2900	0.2900	0.2900	1,211,600
Mar 18, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	2,371,200
Mar 15, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	1,345,400
Mar 14, 2024	0.3300	0.3400	0.3000	0.3200	0.3200	2,496,700
Mar 13, 2024	0.3000	0.3500	0.3000	0.3200	0.3200	5,235,500
Mar 12, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	3,416,500
Mar 11, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	1,451,400
Mar 08, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	1,044,900
Mar 07, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	1,114,800
Mar 06, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	1,642,900
Mar 05, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	903,100
Mar 04, 2024	0.2400	0.2900	0.2400	0.2800	0.2800	4,541,100
Mar 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,183,800
Feb 29, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	948,000
Feb 28, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	639,500
Feb 27, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	898,100
Feb 26, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	1,511,600
Feb 23, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	1,976,400
Feb 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,229,800
Feb 21, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,038,300
Feb 20, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	1,601,000
Feb 16, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,412,000
Feb 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	818,400
Feb 14, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,183,700
Feb 13, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	1,870,400
Feb 12, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	1,134,300
Feb 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,556,500
Feb 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,264,600
Feb 07, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,212,000
Feb 06, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	1,096,100
Feb 05, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	2,289,600
Feb 02, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,268,200
Feb 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,641,000
Jan 31, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	2,361,700
Jan 30, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	1,738,900
Jan 29, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	2,592,800
Jan 26, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	1,370,400
Jan 25, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	2,412,700
Jan 24, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	2,299,300
Jan 23, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	1,651,500
Jan 22, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	2,652,800
Jan 19, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	1,763,600
Jan 18, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,556,400
Jan 17, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,041,700
Jan 16, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	1,848,600
Jan 12, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	1,962,300
Jan 11, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	2,162,000
Jan 10, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,467,200
Jan 09, 2024	0.2600	0.3000	0.2600	0.2800	0.2800	6,537,500
Jan 08, 2024	0.3800	0.4000	0.2300	0.2500	0.2500	17,682,200
Jan 05, 2024	0.3800	0.4200	0.3800	0.3800	0.3800	4,051,800
Jan 04, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	2,613,600
Jan 03, 2024	0.3300	0.3700	0.3200	0.3600	0.3600	2,653,600
Jan 02, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	674,200
Dec 29, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	1,409,600
Dec 28, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	605,900
Dec 27, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	1,087,000
Dec 26, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	981,600
Dec 22, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	772,500
Dec 21, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	1,173,400
Dec 20, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	727,000
Dec 19, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	1,489,800
Dec 18, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	1,929,200
Dec 15, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	1,421,400
Dec 14, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	790,700
Dec 13, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	965,500
Dec 12, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	1,825,300
Dec 11, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	688,800
Dec 08, 2023	0.3200	0.3300	0.3100	0.3100	0.3100	1,034,500
Dec 07, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	501,000
Dec 06, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	1,900,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0061(-0.83%)

CRUDE OIL81.59-1.04(-1.26%)

Bitcoin CAD82,254.88-4,535.93(-5.23%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Northern Dynasty Minerals Ltd. (NAK)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0061(-0.83%)

CRUDE OIL
81.59
-1.04(-1.26%)

Bitcoin CAD
82,254.88
-4,535.93(-5.23%)