Home > Quotes > NAK > Historical Prices

Northern Dynasty Minerals, Ltd. Historical Stock Prices

NAK 
$2.31
*  
unch
  negative  
unch
Get NAK Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.36  2.38  2.30  2.31 132,349
05/21/2013 2.42 2.42 2.31 2.31 181,791
05/20/2013 2.25 2.48 2.25 2.4 116,371
05/17/2013 2.37 2.37 2.24 2.25 143,693
05/16/2013 2.25 2.4 2.09 2.33 174,057
05/15/2013 2.28 2.3 2.24 2.26 222,792
05/14/2013 2.33 2.36 2.25 2.3 247,438
05/13/2013 2.35 2.39 2.33 2.36 154,774
05/10/2013 2.37 2.4 2.33 2.39 204,320
05/09/2013 2.44 2.44 2.33 2.4 704,176
05/08/2013 2.48 2.55 2.39 2.42 255,021
05/07/2013 2.54 2.55 2.3991 2.42 154,386
05/06/2013 2.55 2.62 2.49 2.53 94,586
05/03/2013 2.51 2.61 2.49 2.56 130,253
05/02/2013 2.49 2.49 2.49 2.49 185,189
05/01/2013 2.6 2.6 2.46 2.46 211,100
04/30/2013 2.6 2.6375 2.45 2.62 472,627
04/29/2013 2.62 2.67 2.56 2.6 369,732
04/26/2013 2.71 2.72 2.64 2.66 222,274
04/25/2013 2.64 2.9 2.6 2.71 765,252
04/24/2013 2.38 2.58 2.38 2.56 365,044
04/23/2013 2.36 2.45 2.34 2.39 218,482
04/22/2013 2.44 2.45 2.32 2.37 256,048
04/19/2013 2.44 2.49 2.32 2.4 186,232
04/18/2013 2.35 2.52 2.27 2.3 558,534
04/17/2013 2.47 2.58 2.33 2.35 523,261
04/16/2013 2.59 2.64 2.45 2.5 331,189
04/15/2013 2.64 2.65 2.4 2.54 884,689
04/12/2013 2.81 2.84 2.68 2.7 338,958
04/11/2013 2.87 2.91 2.81 2.84 188,035
04/10/2013 2.84 2.9 2.76 2.82 177,162
04/09/2013 2.92 2.93 2.83 2.83 161,217
04/08/2013 2.86 3 2.819 2.91 123,953
04/05/2013 2.89 2.94 2.81 2.89 152,850
04/04/2013 3.01 3.04 2.91 2.91 306,668
04/03/2013 3.01 3.07 2.96 2.99 354,931
04/02/2013 3.1 3.12 2.93 3.06 782,288
04/01/2013 3.14 3.17 3.06 3.1 709,754
03/28/2013 3.35 3.36 3.08 3.17 258,385
03/27/2013 3.25 3.38 3.22 3.33 314,643
03/26/2013 3.26 3.3 3.15 3.27 289,620
03/25/2013 3.26 3.3 3.17 3.3 421,679
03/22/2013 3.29 3.31 3.21 3.26 430,058
03/21/2013 3.26 3.28 3.23 3.28 278,687
03/20/2013 3.25 3.29 3.19 3.25 559,738
03/19/2013 3.36 3.38 3.21 3.24 171,043
03/18/2013 3.48 3.63 3.3 3.37 268,819
03/15/2013 3.2 3.42 3.18 3.41 240,193
03/14/2013 3.18 3.21 3.11 3.18 140,362
03/13/2013 3.42 3.45 3.13 3.15 167,609
03/12/2013 3.14 3.49 3.11 3.4 832,627
03/11/2013 2.9778 3.12 2.95 3.08 346,690
03/08/2013 2.87 2.98 2.83 2.94 316,708
03/07/2013 2.85 2.91 2.83 2.87 255,051
03/06/2013 2.85 2.89 2.68 2.79 182,508
03/05/2013 2.8 2.88 2.67 2.85 393,804
03/04/2013 3.12 3.12 2.68 2.68 595,051
03/01/2013 3.17 3.17 3.03 3.1 244,314
02/28/2013 3.27 3.27 3.14 3.17 233,075
02/27/2013 3.26 3.35 3.22 3.27 156,330
02/26/2013 3.25 3.27 3.19 3.25 175,480
02/25/2013 3.27 3.33 3.1626 3.19 195,796
02/22/2013 3.25 3.25 3.2 3.21 139,708
02/21/2013 3.25 3.35 3.2 3.25 361,406
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.