$0.39 +0.01 (%) Northern Dynasty Minerals Ltd - AMEX

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAK historical data

Date Open High Low Close Volume
9/3/20150.370.410.370.3936,591
9/2/20150.430.430.370.38105,568
9/1/20150.430.500.400.40346,360
8/31/20150.330.530.320.50285,987
8/28/20150.330.350.320.35220,808
8/27/20150.310.330.300.33135,104
8/26/20150.300.320.290.30111,010
8/25/20150.300.310.300.3129,702
8/24/20150.320.320.290.3079,368
8/21/20150.330.330.300.3165,785
8/20/20150.300.330.300.3391,345
8/19/20150.320.340.300.3140,316
8/18/20150.310.330.310.3252,914
8/17/20150.320.350.310.31181,590
8/14/20150.310.330.300.3179,134
8/13/20150.330.330.300.3098,346
8/12/20150.320.330.300.33121,965
8/11/20150.350.350.290.35445,463
8/10/20150.330.350.310.3585,802
8/7/20150.310.330.310.3350,951
8/6/20150.310.320.310.3149,290
8/5/20150.340.340.310.3129,380
8/4/20150.320.340.320.3429,583
8/3/20150.330.340.310.3322,154
7/31/20150.330.350.310.3241,536
7/30/20150.330.340.330.3410,418
7/29/20150.300.340.300.3327,118
7/28/20150.320.330.290.2922,465
7/27/20150.340.340.310.3264,349
7/24/20150.310.330.310.3337,964
7/23/20150.310.310.280.31260,298
7/22/20150.310.330.300.3279,810
7/21/20150.320.340.310.3432,819
7/20/20150.350.350.320.33143,446
7/17/20150.330.350.310.3592,916
7/16/20150.330.360.320.32132,724
7/15/20150.340.360.320.3360,162
7/14/20150.350.370.340.3450,712
7/13/20150.350.370.340.3535,559
7/10/20150.350.360.330.3636,985
7/9/20150.360.360.340.3698,434
7/8/20150.330.360.330.3571,101
7/7/20150.330.350.320.3447,617
7/6/20150.320.340.320.3252,269
7/2/20150.360.360.320.3369,266
7/1/20150.360.370.360.3638,925
6/30/20150.360.370.340.34113,253
6/29/20150.320.360.320.35135,319
6/26/20150.350.360.340.3691,743
6/25/20150.350.360.330.3490,749
6/24/20150.330.350.320.3534,094
6/23/20150.350.380.320.32320,452
6/22/20150.320.350.320.34431,518
6/19/20150.370.370.300.301,224,326
6/18/20150.380.400.350.35233,089
6/17/20150.410.410.380.3822,238
6/16/20150.400.420.390.4275,864
6/15/20150.380.410.370.4134,277
6/12/20150.380.390.370.3935,324
6/11/20150.360.410.360.3881,366
6/10/20150.380.400.380.3959,034
6/9/20150.390.400.380.3953,722
6/8/20150.400.400.360.3872,267
6/5/20150.440.440.350.38145,137
6/4/20150.360.400.360.3792,420
6/3/20150.340.370.340.372,695
6/2/20150.380.380.350.3631,930
6/1/20150.350.380.350.3827,150
5/29/20150.340.380.330.3794,522
5/28/20150.340.350.320.35291,953
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!