Premium
Northern Dynasty Minerals Ltd (NAK)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 11.9565217391 | 0.46 | 0.5303 | 0.451 | 2106945 | 0.50379838 | CS |
| 4 | 0.0724 | 16.3578852237 | 0.4426 | 0.58 | 0.44 | 2284301 | 0.49911531 | CS |
| 12 | 0.1769 | 52.3217982845 | 0.3381 | 0.58 | 0.3 | 2549339 | 0.46059329 | CS |
| 26 | 0.24 | 87.2727272727 | 0.275 | 0.58 | 0.275 | 1784631 | 0.42495348 | CS |
| 52 | 0.1745 | 51.248164464 | 0.3405 | 0.58 | 0.2301 | 1665400 | 0.36195319 | CS |
| 156 | 0.1659 | 47.5221999427 | 0.3491 | 0.58 | 0.205 | 1841594 | 0.3363504 | CS |
| 260 | 0.115 | 28.75 | 0.4 | 2.85 | 0.205 | 6201949 | 0.68733094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.515 | 0.0103 | 2.04 | 0.5048 | 0.525 | 0.5002 | 1131988 |
| 1734996600 | 0.5047 | -0.014 | -2.70 | 0.5303 | 0.5303 | 0.5002 | 1646864 |
| 1734737400 | 0.5187 | 0.0428 | 8.99 | 0.4752 | 0.519 | 0.4751 | 3325089 |
| 1734651000 | 0.4759 | 0.0198 | 4.34 | 0.46 | 0.4759 | 0.451 | 2282490 |
| 1734564600 | 0.4561 | -0.0515 | -10.15 | 0.509 | 0.509 | 0.4502 | 4301335 |
| 1734478200 | 0.5076 | -0.0136 | -2.61 | 0.526 | 0.526 | 0.501 | 1161893 |
| 1734391800 | 0.5212 | 0.0202 | 4.03 | 0.509 | 0.539 | 0.507 | 2218515 |
| 1734132600 | 0.501 | -0.0174 | -3.36 | 0.53 | 0.5399 | 0.501 | 2516500 |
| 1734046200 | 0.5184 | -0.0216 | -4.00 | 0.549 | 0.58 | 0.5125 | 3812136 |
| 1733959800 | 0.54 | 0.049 | 9.98 | 0.5071 | 0.555 | 0.4921 | 6679784 |
| 1733873400 | 0.491 | 0.0031 | 0.64 | 0.4939 | 0.4969 | 0.4825 | 1026171 |
| 1733787000 | 0.4879 | -0.0055 | -1.11 | 0.4963 | 0.5098 | 0.4807 | 1450709 |
| 1733527800 | 0.4934 | -0.0014 | -0.28 | 0.4924 | 0.51 | 0.4805 | 1812004 |
| 1733441400 | 0.4948 | 0.0223 | 4.72 | 0.47 | 0.5034999 | 0.4651 | 2427371 |
| 1733355000 | 0.4725 | 0.0133 | 2.90 | 0.4596 | 0.4779 | 0.4506 | 1723942 |
| 1733268600 | 0.4592 | 0.0191 | 4.34 | 0.441 | 0.4649 | 0.4401 | 1138089 |
| 1733182200 | 0.4401 | -0.0038 | -0.86 | 0.44 | 0.4498 | 0.44 | 1673507 |
| 1732917840 | 0.4439 | 0.0033 | 0.75 | 0.4426 | 0.450816 | 0.441 | 472412 |
| 1732750200 | 0.4406 | -0.021 | -4.55 | 0.4575 | 0.4687 | 0.4379 | 2587344 |
| 1732663800 | 0.4616 | -0.0017 | -0.37 | 0.4602 | 0.4701 | 0.4585 | 729868 |
| 1732577400 | 0.4633 | -0.0062 | -1.32 | 0.467 | 0.4709 | 0.4565 | 1596653 |
| 1732318200 | 0.4695 | 0.0019 | 0.41 | 0.46 | 0.475 | 0.4552 | 1619040 |
| 1732231800 | 0.4676 | 0.0071 | 1.54 | 0.4579 | 0.49 | 0.4556 | 2933676 |
| 1732145400 | 0.4605 | -0.0122 | -2.58 | 0.4651 | 0.4701 | 0.4568 | 1010527 |
| 1732059000 | 0.4727 | -0.0147 | -3.02 | 0.4814 | 0.4874 | 0.4656 | 1824016 |
| 1731972600 | 0.4874 | 0.0353 | 7.81 | 0.4571 | 0.5105 | 0.4571 | 3825249 |
| 1731713400 | 0.4521 | -0.0038 | -0.83 | 0.445 | 0.4598 | 0.4441 | 1660584 |
| 1731627000 | 0.4559 | 0.0209 | 4.80 | 0.4349 | 0.4697 | 0.4301 | 1747548 |
| 1731540600 | 0.435 | -0.0112 | -2.51 | 0.45 | 0.4585 | 0.425 | 1599053 |
| 1731454200 | 0.4462 | -0.0238 | -5.06 | 0.47 | 0.4796 | 0.4326 | 2408557 |
| 1731367800 | 0.47 | -0.0125 | -2.59 | 0.4834 | 0.515 | 0.4547 | 3588245 |
| 1731108600 | 0.4825 | -0.0265 | -5.21 | 0.51 | 0.51 | 0.48 | 3138509 |
| 1731022200 | 0.509 | -0.011 | -2.12 | 0.53 | 0.535 | 0.481 | 5714755 |
| 1730935800 | 0.52 | 0.0976 | 23.11 | 0.5028 | 0.56 | 0.48 | 20624658 |
| 1730849400 | 0.4224 | 0.0032 | 0.76 | 0.416 | 0.4401 | 0.415 | 2850741 |
| 1730763000 | 0.4192 | 0.0267 | 6.80 | 0.3973999 | 0.4248 | 0.3925 | 2509214 |
| 1730500200 | 0.3925 | -0.014 | -3.44 | 0.4198 | 0.4273 | 0.3925 | 1104157 |
| 1730413800 | 0.4064999 | -0.013 | -3.10 | 0.4184 | 0.4195 | 0.3925 | 1288466 |
| 1730327400 | 0.4195 | -0.0111 | -2.58 | 0.43 | 0.444 | 0.4125 | 1900698 |
| 1730241000 | 0.4306 | 0.0011 | 0.26 | 0.4285 | 0.451 | 0.4226 | 2049517 |
| 1730154600 | 0.4295 | 0.0326001 | 8.21 | 0.3997 | 0.432 | 0.385 | 2027372 |
| 1729895400 | 0.3968999 | -0.0084 | -2.07 | 0.4002 | 0.414 | 0.385 | 1184727 |
| 1729809000 | 0.4053 | -0.0092 | -2.22 | 0.4149 | 0.4198 | 0.4003 | 1172642 |
| 1729722600 | 0.4145 | -0.0255 | -5.80 | 0.4397 | 0.4397 | 0.401 | 2160523 |
| 1729636200 | 0.44 | 0.0005 | 0.11 | 0.448 | 0.45 | 0.43 | 3172557 |
| 1729549800 | 0.4395 | 0.037 | 9.19 | 0.4005 | 0.4577 | 0.3996 | 6209247 |
| 1729290600 | 0.4025 | 0.0075 | 1.90 | 0.3941 | 0.4069999 | 0.3825 | 3413369 |
| 1729204200 | 0.395 | 0.0298 | 8.16 | 0.3602 | 0.3997 | 0.3602 | 4797714 |
| 1729117800 | 0.3652 | -0.0096 | -2.56 | 0.3726 | 0.3775 | 0.3602 | 1462534 |
| 1729031400 | 0.3748 | -0.0031 | -0.82 | 0.3646 | 0.3748 | 0.3525 | 1508745 |
| 1728945000 | 0.3779 | 0.0129 | 3.53 | 0.365 | 0.3797 | 0.3527 | 1818276 |
| 1728685800 | 0.365 | 0.0309 | 9.25 | 0.336 | 0.3698 | 0.3301 | 2509197 |
| 1728599400 | 0.3341 | 0.0166 | 5.23 | 0.31 | 0.336 | 0.31 | 1641188 |
| 1728513000 | 0.3175 | -0.0076 | -2.34 | 0.321 | 0.3259 | 0.3155 | 790521 |
| 1728426600 | 0.3251 | 0.015 | 4.84 | 0.3101 | 0.3307 | 0.3 | 1594976 |
| 1728340200 | 0.3101 | -0.0115 | -3.58 | 0.336 | 0.336 | 0.3101 | 1127247 |
| 1728081000 | 0.3216 | -0.0073 | -2.22 | 0.3289 | 0.336 | 0.3215 | 1220045 |
| 1727994600 | 0.3289 | -0.0092 | -2.72 | 0.3381 | 0.34 | 0.3253 | 649357 |
| 1727908200 | 0.3381 | -0.004 | -1.17 | 0.3448 | 0.3448 | 0.3331 | 266239 |
| 1727821800 | 0.3421 | 0.0106 | 3.20 | 0.33 | 0.3448 | 0.33 | 592982 |
| 1727735400 | 0.3315 | -0.0007 | -0.21 | 0.33 | 0.3379 | 0.3284 | 1094958 |
| 1727476200 | 0.3322 | -0.0103 | -3.01 | 0.3424 | 0.3439999 | 0.331 | 679435 |
| 1727389800 | 0.3425 | 0.0123 | 3.73 | 0.332 | 0.3425 | 0.33 | 901384 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
