Northern Dynasty Minerals, Ltd. Historical Stock Prices

NAK 
$0.365
*  
0.035
8.75%
Get NAK Alerts
*Delayed - data as of Sep. 2, 2015 13:20 ET  -  Find a broker to begin trading NAK now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NAK Real Time
 
 
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-JUN-2015 TO 01-SEP-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.
13:20  0.39  0.43  0.365  0.365 72,465
09/01/2015 0.429 0.498 0.397 0.4 346,360
08/31/2015 0.334 0.525 0.32 0.5 285,987
08/28/2015 0.33 0.3516 0.3229 0.3516 220,808
08/27/2015 0.3086 0.3286 0.3 0.326 135,104
08/26/2015 0.3 0.32 0.29 0.3 111,010
08/25/2015 0.3 0.31 0.3 0.309 29,702
08/24/2015 0.32 0.3279 0.29 0.3 79,368
08/21/2015 0.33 0.33 0.3012 0.3084 65,785
08/20/2015 0.3022 0.33 0.3021 0.3288 91,345
08/19/2015 0.3232 0.338 0.3037 0.31 40,316
08/18/2015 0.3065 0.3265 0.3065 0.323 52,914
08/17/2015 0.322 0.345 0.31 0.31 181,590
08/14/2015 0.31 0.327 0.3026 0.3113 79,134
08/13/2015 0.3287 0.3287 0.301 0.3014 98,346
08/12/2015 0.32 0.33 0.301 0.3251 121,965
08/11/2015 0.35 0.35 0.2902 0.345 445,463
08/10/2015 0.332 0.35 0.31 0.35 85,802
08/07/2015 0.305 0.33 0.305 0.33 50,951
08/06/2015 0.31 0.323 0.305 0.3089 49,290
08/05/2015 0.344 0.344 0.31 0.3101 29,380
08/04/2015 0.318 0.343 0.318 0.341 29,583
08/03/2015 0.329 0.338 0.31 0.325 22,154
07/31/2015 0.329 0.338 0.31 0.325 41,536
07/30/2015 0.33 0.34 0.325 0.34 10,418
07/29/2015 0.302 0.338 0.3 0.3323 27,118
07/28/2015 0.315 0.3273 0.29 0.29 22,465
07/27/2015 0.335 0.338 0.31 0.3153 64,349
07/24/2015 0.31 0.33 0.309 0.33 37,964
07/23/2015 0.31 0.31 0.282 0.305 260,298
07/22/2015 0.31 0.325 0.3025 0.3181 79,810
07/21/2015 0.323 0.338 0.311 0.338 32,819
07/20/2015 0.348 0.3539 0.32 0.3271 143,446
07/17/2015 0.327 0.35 0.31 0.348 92,916
07/16/2015 0.3261 0.359 0.32 0.32 132,724
07/15/2015 0.342 0.36 0.3244 0.3281 60,162
07/14/2015 0.346 0.3649 0.34 0.34 50,712
07/13/2015 0.35 0.3687 0.335 0.3533 35,559
07/10/2015 0.3505 0.357 0.33 0.3547 36,985
07/09/2015 0.3585 0.3611 0.3385 0.36 98,434
07/08/2015 0.331 0.36 0.33 0.3545 71,101
07/07/2015 0.33 0.35 0.32 0.3401 47,617
07/06/2015 0.32 0.3356 0.32 0.3239 52,269
07/02/2015 0.3575 0.3585 0.3191 0.33 69,266
07/01/2015 0.36 0.3729 0.36 0.3602 38,925
06/30/2015 0.36 0.3729 0.36 0.3602 113,253
06/29/2015 0.3211 0.36 0.3211 0.3481 135,319
06/26/2015 0.345 0.3629 0.338 0.356 91,743
06/25/2015 0.353 0.355 0.33 0.3368 90,749
06/24/2015 0.326 0.35 0.321 0.35 34,094
06/23/2015 0.353 0.3752 0.315 0.3202 320,452
06/22/2015 0.32 0.35 0.315 0.343 431,518
06/19/2015 0.368 0.37 0.298 0.3 1,224,326
06/18/2015 0.382 0.4 0.35 0.35 233,289
06/17/2015 0.41 0.41 0.38 0.381 22,238
06/16/2015 0.401 0.42 0.39 0.42 75,864
06/15/2015 0.38 0.41 0.37 0.41 34,277
06/12/2015 0.3829 0.39 0.37 0.39 35,324
06/11/2015 0.3628 0.405 0.3578 0.3829 81,366
06/10/2015 0.3801 0.4 0.3765 0.39 59,034
06/09/2015 0.39 0.3976 0.3813 0.3886 53,722
06/08/2015 0.395 0.395 0.3616 0.383 72,267
06/05/2015 0.44 0.44 0.3535 0.38 145,137
06/04/2015 0.36 0.4 0.36 0.3726 92,420
06/03/2015 0.34 0.3693 0.34 0.3682 2,695
06/02/2015 0.3798 0.3798 0.352 0.361 31,930
06/01/2015 0.35 0.3794 0.3471 0.3794 27,150
*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?