$0.80 0.00 (%) Northern Dynasty Minerals Ltd - NYSE Amex Equities

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
8/25/20160.760.810.750.801,553,964
8/24/20160.830.840.750.782,138,734
8/23/20160.760.850.750.852,606,549
8/22/20160.860.890.750.794,626,588
8/19/20160.880.920.850.892,322,008
8/18/20161.001.050.890.953,495,685
8/17/20161.021.050.850.967,325,355
8/16/20161.001.160.991.0410,306,936
8/15/20160.890.990.870.946,363,453
8/12/20160.840.890.810.858,233,882
8/11/20160.750.750.700.721,589,099
8/10/20160.720.760.700.741,873,510
8/9/20160.780.800.700.712,440,855
8/8/20160.740.790.730.772,502,209
8/5/20160.680.700.660.701,984,261
8/4/20160.670.700.660.682,346,394
8/3/20160.610.690.610.652,091,121
8/2/20160.590.610.560.602,430,352
8/1/20160.550.690.550.642,659,158
7/29/20160.520.550.520.541,505,280
7/28/20160.440.520.440.522,529,768
7/27/20160.460.480.440.47678,580
7/26/20160.440.460.430.45440,600
7/25/20160.440.450.420.44720,088
7/22/20160.460.460.440.44263,779
7/21/20160.440.470.440.46717,500
7/20/20160.450.460.440.44896,354
7/19/20160.490.490.460.47597,038
7/18/20160.550.550.490.49813,882
7/15/20160.510.540.490.501,417,059
7/14/20160.460.530.450.532,334,949
7/13/20160.470.490.440.45802,459
7/12/20160.530.530.470.472,072,685
7/11/20160.450.580.450.545,857,567
7/8/20160.350.450.340.422,526,860
7/7/20160.360.360.330.34983,039
7/6/20160.370.370.330.34799,098
7/5/20160.330.360.300.35818,317
7/1/20160.320.340.320.34209,938
6/30/20160.320.320.300.3172,200
6/29/20160.320.320.300.31184,966
6/28/20160.300.310.290.3133,630
6/27/20160.300.310.300.30166,214
6/24/20160.340.340.280.30884,004
6/23/20160.310.320.310.31125,029
6/22/20160.320.320.310.31207,337
6/21/20160.330.350.310.3185,840
6/20/20160.310.340.310.33119,866
6/17/20160.340.340.330.33160,441
6/16/20160.350.350.310.35695,420
6/15/20160.330.350.320.34133,226
6/14/20160.340.340.330.33267,215
6/13/20160.340.350.330.33235,224
6/10/20160.360.370.320.33394,227
6/9/20160.350.370.340.3685,900
6/8/20160.360.370.340.35261,289
6/7/20160.350.360.340.35145,300
6/6/20160.350.380.340.36200,094
6/3/20160.350.360.330.36338,801
6/2/20160.310.320.300.31105,394
6/1/20160.340.340.310.32106,375
5/31/20160.330.340.300.32434,503
5/27/20160.330.340.310.32469,544
5/26/20160.350.350.340.34141,244
5/25/20160.340.350.340.35364,159
5/24/20160.360.360.340.34273,352
5/23/20160.340.380.340.38137,801
5/20/20160.350.360.330.35117,383
5/19/20160.330.350.320.35129,089
5/18/20160.340.360.330.33429,639
5/17/20160.340.360.340.35156,832
5/16/20160.350.360.340.34175,291
5/13/20160.360.360.340.3697,801
5/12/20160.350.360.350.36142,961
5/11/20160.340.350.330.35136,365
5/10/20160.350.350.330.34149,845
5/9/20160.360.370.340.35169,949
5/6/20160.390.390.370.38275,538
5/5/20160.390.390.370.3796,029
5/4/20160.420.420.380.39206,990
5/3/20160.440.440.410.42100,771
5/2/20160.450.450.420.45207,344
4/29/20160.410.430.410.43320,509
4/28/20160.400.420.390.40560,844
4/27/20160.450.450.400.42586,094
4/26/20160.450.480.420.44526,406
4/25/20160.430.450.420.441,189,981
4/22/20160.430.470.420.44453,267
4/21/20160.420.440.400.43208,298
4/20/20160.400.440.390.40353,998
4/19/20160.390.410.380.39561,858
4/18/20160.380.390.370.39588,453
4/15/20160.340.370.330.36160,338
4/14/20160.350.350.320.3543,086
4/13/20160.340.350.330.35400,739
4/12/20160.320.340.310.33218,303
4/11/20160.340.340.310.31309,458
4/8/20160.300.340.290.34197,295
4/7/20160.330.330.300.30129,280
4/6/20160.310.320.310.3236,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center