Premium
Northern Dynasty Minerals Ltd (NAK)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0525 | -7.72058823529 | 0.68 | 0.7777 | 0.6275 | 4719040 | 0.68526009 | CS |
| 4 | 0.0246 | 4.08027865318 | 0.6029 | 0.7777 | 0.562 | 5329394 | 0.66627203 | CS |
| 12 | 0.1247 | 24.8011137629 | 0.5028 | 0.7777 | 0.425 | 3600380 | 0.57405049 | CS |
| 26 | 0.235 | 59.872611465 | 0.3925 | 0.7777 | 0.3 | 2246806 | 0.5134168 | CS |
| 52 | 0.3683 | 142.091049383 | 0.2592 | 0.7777 | 0.2325 | 1824530 | 0.43412128 | CS |
| 156 | 0.3075 | 96.09375 | 0.32 | 0.7777 | 0.205 | 1885318 | 0.35858212 | CS |
| 260 | 0.1875 | 42.6136363636 | 0.44 | 2.85 | 0.205 | 6250050 | 0.68734793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 0.6418 | -0.0382 | -5.62 | 0.6919 | 0.6946 | 0.6304999 | 4460668 |
| 1738020600 | 0.68 | -0.0399 | -5.54 | 0.72 | 0.72 | 0.6637 | 3878673 |
| 1737761400 | 0.7199 | 0.0420001 | 6.20 | 0.75 | 0.7776999 | 0.7075 | 6947978 |
| 1737675000 | 0.6778999 | 0 | 0.00 | 0.6778999 | 0.6778999 | 0.6778999 | 0 |
| 1737588600 | 0.6778999 | 0.0055999 | 0.83 | 0.68 | 0.6939999 | 0.6607 | 3588840 |
| 1737502200 | 0.6723 | 0.0423 | 6.71 | 0.73 | 0.73 | 0.6533 | 9330546 |
| 1737156600 | 0.63 | -0.0065 | -1.02 | 0.6489 | 0.6512 | 0.625 | 3393134 |
| 1737070200 | 0.6365 | -0.0282 | -4.24 | 0.6775 | 0.6794 | 0.631 | 3465890 |
| 1736983800 | 0.6647 | 0.021 | 3.26 | 0.655 | 0.67 | 0.6302 | 2024284 |
| 1736897400 | 0.6437 | -0.0233 | -3.49 | 0.668 | 0.6697999 | 0.63 | 2256065 |
| 1736811000 | 0.667 | 0.0559 | 9.15 | 0.6351 | 0.68 | 0.6002 | 5949506 |
| 1736551800 | 0.6111 | -0.0353 | -5.46 | 0.6464 | 0.668 | 0.6002 | 3294956 |
| 1736379000 | 0.6464 | 0.0247 | 3.97 | 0.624 | 0.6464 | 0.562 | 3819873 |
| 1736292600 | 0.6217 | -0.0519 | -7.70 | 0.6899999 | 0.6999 | 0.60945 | 6452906 |
| 1736206200 | 0.6736 | -0.015 | -2.18 | 0.735 | 0.735 | 0.6596 | 8029880 |
| 1735947000 | 0.6886 | 0.0086 | 1.26 | 0.6899999 | 0.75 | 0.672 | 9514337 |
| 1735860600 | 0.68 | 0.0985 | 16.94 | 0.6029 | 0.687 | 0.599 | 9495899 |
| 1735687800 | 0.5815 | 0.0148 | 2.61 | 0.5634 | 0.583 | 0.5605 | 2270866 |
| 1735601400 | 0.5667 | -0.0031 | -0.54 | 0.5699999 | 0.5833 | 0.56 | 3078962 |
| 1735342200 | 0.5698 | -0.0071 | -1.23 | 0.5736 | 0.5749 | 0.53 | 2799301 |
| 1735255800 | 0.5769 | 0.0619 | 12.02 | 0.5116 | 0.58 | 0.51 | 3746900 |
| 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 | 1661057 |
| 1734737400 | 0.5187 | 0.0428 | 8.99 | 0.4752 | 0.519 | 0.475 | 3341641 |
| 1734651000 | 0.4759 | 0.0198 | 4.34 | 0.46 | 0.4759 | 0.451 | 2293094 |
| 1734564600 | 0.4561 | -0.0515 | -10.15 | 0.509 | 0.5094999 | 0.4502 | 4311104 |
| 1734478200 | 0.5076 | -0.0136 | -2.61 | 0.526 | 0.526 | 0.501 | 1167364 |
| 1734391800 | 0.5212 | 0.0202 | 4.03 | 0.509 | 0.539 | 0.507 | 2226020 |
| 1734132600 | 0.501 | -0.0174 | -3.36 | 0.53 | 0.5399 | 0.501 | 2534532 |
| 1734046200 | 0.5184 | -0.0216 | -4.00 | 0.549 | 0.58 | 0.5125 | 3850187 |
| 1733959800 | 0.54 | 0.049 | 9.98 | 0.5071 | 0.555 | 0.4921 | 6720811 |
| 1733873400 | 0.491 | 0.0031 | 0.64 | 0.4939 | 0.4969 | 0.4825 | 1026335 |
| 1733787000 | 0.4879 | -0.0055 | -1.11 | 0.4963 | 0.5098 | 0.4807 | 1469869 |
| 1733527800 | 0.4934 | -0.0014 | -0.28 | 0.4924 | 0.51 | 0.4805 | 1812426 |
| 1733441400 | 0.4948 | 0.0223 | 4.72 | 0.47 | 0.5034999 | 0.4651 | 2427574 |
| 1733355000 | 0.4725 | 0.0133 | 2.90 | 0.4596 | 0.4779 | 0.4506 | 1810673 |
| 1733268600 | 0.4592 | 0.0191 | 4.34 | 0.441 | 0.4649 | 0.4401 | 1142630 |
| 1733182200 | 0.4401 | -0.0038 | -0.86 | 0.44 | 0.4498 | 0.44 | 1715582 |
| 1732917840 | 0.4439 | 0.0033 | 0.75 | 0.4426 | 0.450816 | 0.441 | 474523 |
| 1732750200 | 0.4406 | -0.021 | -4.55 | 0.4575 | 0.4687 | 0.4379 | 2587823 |
| 1732663800 | 0.4616 | -0.0017 | -0.37 | 0.4602 | 0.4701 | 0.4585 | 734469 |
| 1732577400 | 0.4633 | -0.0062 | -1.32 | 0.467 | 0.4709 | 0.4565 | 1598441 |
| 1732318200 | 0.4695 | 0.0019 | 0.41 | 0.46 | 0.475 | 0.4552 | 1620172 |
| 1732231800 | 0.4676 | 0.0071 | 1.54 | 0.4579 | 0.49 | 0.4551 | 2955344 |
| 1732145400 | 0.4605 | -0.0122 | -2.58 | 0.4651 | 0.4701 | 0.4568 | 1012534 |
| 1732059000 | 0.4727 | -0.0147 | -3.02 | 0.4814 | 0.4874 | 0.4656 | 1827996 |
| 1731972600 | 0.4874 | 0.0353 | 7.81 | 0.4571 | 0.5105 | 0.4571 | 3850353 |
| 1731713400 | 0.4521 | -0.0038 | -0.83 | 0.445 | 0.4598 | 0.4441 | 1674255 |
| 1731627000 | 0.4559 | 0.0209 | 4.80 | 0.4349 | 0.4697 | 0.43 | 1759463 |
| 1731540600 | 0.435 | -0.0112 | -2.51 | 0.45 | 0.4598 | 0.425 | 1612501 |
| 1731454200 | 0.4462 | -0.0238 | -5.06 | 0.47 | 0.4796 | 0.4326 | 2436218 |
| 1731367800 | 0.47 | -0.0125 | -2.59 | 0.4834 | 0.515 | 0.4547 | 3609282 |
| 1731108600 | 0.4825 | -0.0265 | -5.21 | 0.51 | 0.51 | 0.48 | 3172929 |
| 1731022200 | 0.509 | -0.011 | -2.12 | 0.53 | 0.535 | 0.481 | 5722835 |
| 1730935800 | 0.52 | 0.0976 | 23.11 | 0.5 | 0.56 | 0.48 | 19991905 |
| 1730849400 | 0.4224 | 0.0032 | 0.76 | 0.416 | 0.4401 | 0.4146 | 2874302 |
| 1730763000 | 0.4192 | 0.0267 | 6.80 | 0.3973999 | 0.4248 | 0.3925 | 2515033 |
| 1730500200 | 0.3925 | -0.014 | -3.44 | 0.4198 | 0.4273 | 0.3925 | 1105280 |
| 1730413800 | 0.4064999 | -0.013 | -3.10 | 0.4184 | 0.4195 | 0.3925 | 1289214 |
| 1730327400 | 0.4195 | -0.0111 | -2.58 | 0.43 | 0.444 | 0.4125 | 1908456 |
| 1730241000 | 0.4306 | 0.0011 | 0.26 | 0.4285 | 0.451 | 0.4226 | 2050609 |
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
