$0.34 -0.01 (%) Northern Dynasty Minerals Ltd - AMEX

May. 28, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
5/27/20150.340.360.330.3571,982
5/26/20150.380.390.320.32213,494
5/22/20150.380.390.370.3983,537
5/21/20150.400.400.390.3962,351
5/20/20150.390.410.390.4067,650
5/19/20150.390.410.390.4027,254
5/18/20150.410.450.380.41107,807
5/15/20150.440.440.400.4345,259
5/14/20150.400.430.400.42112,650
5/13/20150.400.410.390.4034,963
5/12/20150.420.420.390.4033,390
5/11/20150.400.420.400.41171,685
5/8/20150.390.420.390.4155,273
5/7/20150.410.420.400.4034,598
5/6/20150.390.440.390.40501,603
5/5/20150.390.420.390.4145,469
5/4/20150.400.410.400.4060,390
5/1/20150.400.410.390.4062,485
4/30/20150.390.410.380.41127,927
4/29/20150.390.390.380.3923,613
4/28/20150.380.390.380.3840,144
4/27/20150.410.410.390.3949,315
4/24/20150.380.410.380.3918,443
4/23/20150.360.400.360.3927,433
4/22/20150.360.380.360.3776,495
4/21/20150.370.380.360.3799,493
4/20/20150.360.370.360.3720,618
4/17/20150.380.380.370.3776,578
4/16/20150.380.390.380.3851,761
4/15/20150.390.390.370.3932,920
4/14/20150.370.380.370.3822,843
4/13/20150.400.400.370.38230,864
4/10/20150.380.410.380.3999,785
4/9/20150.400.410.380.3864,574
4/8/20150.400.400.390.4014,040
4/7/20150.420.420.390.4084,534
4/6/20150.380.430.380.43103,773
4/2/20150.400.400.370.3831,149
4/1/20150.400.410.370.4033,612
3/31/20150.360.400.360.3939,337
3/30/20150.380.390.360.37112,772
3/27/20150.390.390.370.3727,913
3/26/20150.380.400.380.4042,122
3/25/20150.400.400.370.3933,646
3/24/20150.380.400.360.37181,591
3/23/20150.390.410.380.3852,533
3/20/20150.390.410.360.38533,738
3/19/20150.410.420.360.38108,399
3/18/20150.420.430.360.3874,221
3/17/20150.440.440.400.4153,191
3/16/20150.410.440.410.4361,918
3/13/20150.420.430.400.4329,143
3/12/20150.430.440.410.4333,839
3/11/20150.400.440.360.40333,336
3/10/20150.400.420.390.4235,724
3/9/20150.420.430.400.42187,615
3/6/20150.430.460.430.4442,643
3/5/20150.460.470.450.4557,071
3/4/20150.470.490.450.4588,209
3/3/20150.460.480.450.4751,034
3/2/20150.500.510.450.46198,854
2/27/20150.510.550.500.5039,893
2/26/20150.560.560.510.5272,887
2/25/20150.500.540.500.53100,297
2/24/20150.540.560.520.5260,925
2/23/20150.570.590.540.5663,746
2/20/20150.550.570.530.55108,792
2/19/20150.580.590.530.5548,142
2/18/20150.530.590.530.5856,552
2/17/20150.550.570.520.5259,896
2/13/20150.550.560.520.5597,318
2/12/20150.550.570.540.5667,303
2/11/20150.560.560.540.5548,462
2/10/20150.570.580.510.5795,252
2/9/20150.630.630.550.59102,275
2/6/20150.640.640.530.59304,474
2/5/20150.450.720.450.64518,013
2/4/20150.440.450.440.4570,976
2/3/20150.460.460.440.4469,494
2/2/20150.450.450.430.45124,818
1/30/20150.450.450.410.4486,404
1/29/20150.420.450.420.4591,233
1/28/20150.440.440.410.4470,455
1/27/20150.420.440.420.4462,472
1/26/20150.430.430.410.43183,288
1/23/20150.420.420.400.4180,494
1/22/20150.430.430.410.4195,209
1/21/20150.420.440.410.4260,310
1/20/20150.400.430.400.4186,662
1/16/20150.430.430.400.4036,211
1/15/20150.410.430.400.4165,410
1/14/20150.410.410.380.4061,407
1/13/20150.390.420.390.41173,995
1/12/20150.400.430.400.4222,596
1/9/20150.430.440.380.42179,658
1/8/20150.440.450.400.4363,017
1/7/20150.420.440.420.4246,815
1/6/20150.430.440.400.44164,247
1/5/20150.410.440.390.4497,070
1/2/20150.420.430.400.4046,088
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center