Northern Dynasty Minerals, Ltd. Historical Stock Prices

NAK 
$0.361
*  
0.0184
4.85%
Get NAK Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading NAK now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NAK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.37  0.3798  0.352  0.361 31,930
06/01/2015 0.35 0.3794 0.3471 0.3794 27,150
05/29/2015 0.34 0.375 0.3336 0.3739 94,522
05/28/2015 0.339 0.349 0.32 0.3488 291,953
05/27/2015 0.34 0.36 0.33 0.3541 71,982
05/26/2015 0.38 0.3883 0.3236 0.3236 213,494
05/22/2015 0.38 0.39 0.3716 0.3894 83,537
05/21/2015 0.4 0.4 0.3879 0.391 62,351
05/20/2015 0.3938 0.4138 0.3938 0.395 67,650
05/19/2015 0.3919 0.4106 0.39 0.3979 27,254
05/18/2015 0.411 0.45 0.382 0.4089 107,807
05/15/2015 0.411 0.45 0.382 0.4089 45,259
05/14/2015 0.4036 0.43 0.4033 0.42 112,650
05/13/2015 0.4002 0.405 0.39 0.4 34,963
05/12/2015 0.42 0.42 0.39 0.4002 33,390
05/11/2015 0.4 0.418 0.4 0.405 171,685
05/08/2015 0.39 0.4182 0.3877 0.405 55,273
05/07/2015 0.405 0.418 0.4 0.4 34,598
05/06/2015 0.3885 0.44 0.3885 0.404 501,603
05/05/2015 0.39 0.42 0.39 0.405 45,469
05/04/2015 0.395 0.41 0.395 0.3981 60,390
05/01/2015 0.4 0.41 0.39 0.395 62,485
04/30/2015 0.385 0.41 0.38 0.41 127,927
04/29/2015 0.39 0.39 0.38 0.3882 23,613
04/28/2015 0.38 0.3905 0.38 0.382 40,144
04/27/2015 0.41 0.41 0.385 0.385 49,315
04/24/2015 0.3807 0.4102 0.3806 0.39 18,443
04/23/2015 0.3611 0.4 0.3611 0.39 27,433
04/22/2015 0.3621 0.3833 0.36 0.369 76,495
04/21/2015 0.37 0.3828 0.363 0.371 99,493
04/20/2015 0.3616 0.374 0.3616 0.37 20,618
04/17/2015 0.38 0.381 0.3652 0.3719 76,578
04/16/2015 0.3825 0.3917 0.38 0.38 51,761
04/15/2015 0.386 0.386 0.372 0.385 32,920
04/14/2015 0.37 0.38 0.37 0.375 22,843
04/13/2015 0.4 0.4 0.37 0.38 230,864
04/10/2015 0.38 0.41 0.38 0.385 99,785
04/09/2015 0.4011 0.41 0.38 0.3824 64,574
04/08/2015 0.4 0.4 0.389 0.3948 14,040
04/07/2015 0.42 0.42 0.385 0.4027 84,534
04/06/2015 0.38 0.4288 0.38 0.4288 103,773
04/02/2015 0.4 0.4 0.372 0.3821 31,149
04/01/2015 0.4 0.41 0.3711 0.4045 33,612
03/31/2015 0.3627 0.4 0.3627 0.3851 39,337
03/30/2015 0.38 0.39 0.36 0.3731 112,772
03/27/2015 0.39 0.39 0.3673 0.374 27,913
03/26/2015 0.381 0.4 0.38 0.4 42,122
03/25/2015 0.4 0.4 0.3697 0.385 33,646
03/24/2015 0.3819 0.4 0.3609 0.3714 181,591
03/23/2015 0.385 0.409 0.38 0.38 52,533
03/20/2015 0.39 0.4099 0.36 0.3819 533,738
03/19/2015 0.41 0.42 0.36 0.3775 108,399
03/18/2015 0.419 0.426 0.3636 0.3801 74,221
03/17/2015 0.44 0.44 0.3967 0.406 53,191
03/16/2015 0.41 0.44 0.4048 0.425 61,918
03/13/2015 0.415 0.4343 0.4 0.43 29,143
03/12/2015 0.43 0.44 0.4135 0.4299 33,839
03/11/2015 0.4 0.44 0.36 0.4 333,336
03/10/2015 0.4 0.42 0.3899 0.418 35,724
03/09/2015 0.42 0.43 0.4 0.4169 187,615
03/06/2015 0.43 0.46 0.43 0.44 42,643
03/05/2015 0.46 0.474 0.4474 0.4474 57,071
03/04/2015 0.4659 0.4899 0.4512 0.4513 88,209
03/03/2015 0.4593 0.4798 0.45 0.466 51,034
03/02/2015 0.5015 0.5066 0.45 0.4593 198,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?