Northern Dynasty Minerals, Ltd. Historical Stock Prices

NAK 
$0.4474
*  
0.0039
0.86%
Get NAK Alerts
*Delayed - data as of Mar. 5, 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 04-DEC-2014 TO 04-MAR-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  0.474  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
02/27/2015 0.51 0.5499 0.501 0.501 39,893
02/26/2015 0.5598 0.5598 0.5081 0.52 72,887
02/25/2015 0.5011 0.537 0.5011 0.53 100,297
02/24/2015 0.54 0.56 0.52 0.52 60,925
02/23/2015 0.57 0.5878 0.54 0.56 63,746
02/20/2015 0.55 0.5725 0.5303 0.5499 108,792
02/19/2015 0.58 0.5865 0.53 0.55 48,142
02/18/2015 0.525 0.59 0.525 0.5792 56,552
02/17/2015 0.55 0.57 0.52 0.52 59,896
02/13/2015 0.55 0.5645 0.5202 0.548 97,318
02/12/2015 0.545 0.5726 0.535 0.56 67,303
02/11/2015 0.5644 0.5644 0.54 0.55 48,462
02/10/2015 0.57 0.575 0.51 0.5666 95,252
02/09/2015 0.63 0.63 0.55 0.5898 102,275
02/06/2015 0.6362 0.6367 0.5267 0.5849 304,474
02/05/2015 0.45 0.715 0.45 0.6413 518,013
02/04/2015 0.44 0.45 0.44 0.45 70,976
02/03/2015 0.46 0.46 0.44 0.44 69,494
02/02/2015 0.445 0.4497 0.43 0.4497 124,818
01/30/2015 0.445 0.445 0.4053 0.44 86,404
01/29/2015 0.42 0.4497 0.42 0.4494 91,233
01/28/2015 0.4367 0.4395 0.4118 0.4395 70,455
01/27/2015 0.42 0.44 0.42 0.44 62,472
01/26/2015 0.425 0.4307 0.41 0.43 183,288
01/23/2015 0.417 0.42 0.4 0.41 80,494
01/22/2015 0.4307 0.4307 0.41 0.41 95,209
01/21/2015 0.42 0.438 0.4099 0.42 60,310
01/20/2015 0.4 0.43 0.4 0.4131 86,662
01/16/2015 0.43 0.4325 0.395 0.395 36,211
01/15/2015 0.405 0.425 0.4 0.41 65,410
01/14/2015 0.41 0.41 0.384 0.401 61,407
01/13/2015 0.3905 0.42 0.3905 0.413 173,995
01/12/2015 0.4001 0.4298 0.4 0.42 22,596
01/09/2015 0.4334 0.44 0.38 0.4207 179,658
01/08/2015 0.4399 0.45 0.4 0.4302 63,017
01/07/2015 0.4201 0.44 0.4201 0.4203 46,815
01/06/2015 0.4339 0.4399 0.401 0.4378 164,247
01/05/2015 0.41 0.44 0.39 0.435 97,070
01/02/2015 0.42 0.4301 0.4 0.4017 46,088
12/31/2014 0.3925 0.4055 0.37 0.4055 350,821
12/30/2014 0.4 0.4279 0.37 0.414 231,032
12/29/2014 0.43 0.4501 0.3911 0.429 145,761
12/26/2014 0.45 0.4689 0.4301 0.4317 61,231
12/24/2014 0.45 0.4689 0.4301 0.4317 115,955
12/23/2014 0.4699 0.49 0.4002 0.45 169,854
12/22/2014 0.473 0.5 0.45 0.45 837,675
12/19/2014 0.36 0.5 0.36 0.48 687,234
12/18/2014 0.33 0.3775 0.33 0.3775 373,238
12/17/2014 0.3505 0.3672 0.3499 0.3641 240,657
12/16/2014 0.3578 0.3743 0.35 0.3653 184,901
12/15/2014 0.38 0.38 0.3561 0.365 166,469
12/12/2014 0.3802 0.39 0.3711 0.3796 87,774
12/11/2014 0.3999 0.4 0.38 0.3899 174,355
12/10/2014 0.385 0.4 0.385 0.4 102,201
12/09/2014 0.385 0.4 0.385 0.3912 78,041
12/08/2014 0.39 0.4 0.3707 0.3904 101,813
12/05/2014 0.4099 0.4099 0.385 0.3997 166,207
12/04/2014 0.3551 0.41 0.3551 0.4099 296,675
*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?