NORTHERN DYNASTY MINERALS LTD Historical Stock Price

Below is the stock price history for Northern Dynasty Minerals Ltd NAK. Data is recorded each day for the historical open, high, low, close and volume. The Northern Dynasty Minerals Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northern Dynasty Minerals Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 0.4959 0.50 0.483 0.4975 64,916
2018-07-18 0.50 0.51 0.50 0.50 13,898
2018-07-17 0.484 0.506 0.484 0.5001 25,658
2018-07-16 0.5069 0.5069 0.4979 0.4979 19,055
2018-07-13 0.5101 0.5117 0.50 0.5099 36,241
2018-07-12 0.5099 0.5132 0.5002 0.5127 39,137
2018-07-11 0.5191 0.5191 0.5001 0.505 27,106
2018-07-10 0.52 0.5207 0.5091 0.51 8,848
2018-07-09 0.5299 0.5422 0.5173 0.5251 47,707
2018-07-06 0.5436 0.5436 0.5251 0.5261 9,826
2018-07-05 0.5202 0.5498 0.5149 0.5498 41,202
2018-07-03 0.5199 0.5279 0.513 0.5279 11,912
2018-07-02 0.5421 0.5549 0.52 0.5259 7,805
2018-06-29 0.56 0.56 0.5398 0.5449 14,978
2018-06-28 0.5399 0.5495 0.5255 0.536 12,602
2018-06-27 0.5301 0.5628 0.5301 0.5399 52,335
2018-06-26 0.5102 0.5506 0.5098 0.5221 30,250
2018-06-25 0.53 0.53 0.5141 0.5265 25,242
2018-06-22 0.5079 0.5351 0.5051 0.5348 36,178
2018-06-21 0.5101 0.5198 0.4954 0.4954 21,599
2018-06-20 0.4917 0.5149 0.4898 0.5135 26,178
2018-06-19 0.49 0.4978 0.4807 0.4968 30,850
2018-06-18 0.5099 0.5221 0.495 0.5162 13,800
2018-06-15 0.5384 0.5384 0.5099 0.5099 18,976
2018-06-14 0.55 0.55 0.5241 0.5241 36,067
2018-06-13 0.5501 0.5559 0.5374 0.5401 25,909
2018-06-12 0.5828 0.5828 0.5516 0.5603 38,596
2018-06-11 0.57 0.595 0.57 0.5829 31,288
2018-06-08 0.57 0.59 0.569 0.59 46,370
2018-06-07 0.61 0.61 0.5536 0.565 51,603

» More Northern Dynasty Minerals Ltd Stock Price History

To see other companies like Northern Dynasty Minerals Ltd (NAK), view our stock market today for news, and other data.