NORTHGATE MINERALS Historical Stock Price

Below is the stock price history for Northgate Minerals NXG. Data is recorded each day for the historical open, high, low, close and volume. The Northgate Minerals 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.

Northgate Minerals Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-26 3.80 3.80 0.00 0.00 0
2011-10-25 3.54 3.59 3.40 3.505 1,095,503
2011-10-24 3.32 3.535 3.31 3.535 477,536
2011-10-21 3.28 3.41 3.28 3.33 368,106
2011-10-20 3.28 3.33 3.195 3.285 547,862
2011-10-19 3.62 3.63 3.275 3.325 808,608
2011-10-18 3.46 3.67 3.375 3.655 528,269
2011-10-17 3.73 3.74 3.535 3.57 407,013
2011-10-14 3.75 3.79 3.66 3.735 421,859
2011-10-13 3.67 3.73 3.59 3.665 453,857
2011-10-12 3.78 3.82 3.69 3.72 473,739
2011-10-11 3.64 3.74 3.60 3.72 596,504
2011-10-10 3.56 3.66 3.56 3.65 323,037
2011-10-07 3.49 3.64 3.47 3.50 748,532
2011-10-06 3.46 3.555 3.38 3.545 858,772
2011-10-05 3.26 3.44 3.22 3.425 813,033
2011-10-04 3.22 3.28 3.12 3.26 1,321,061
2011-10-03 3.30 3.42 3.26 3.265 911,647
2011-09-30 3.27 3.395 3.24 3.34 1,189,977
2011-09-29 3.43 3.47 3.25 3.29 874,212
2011-09-28 3.47 3.50 3.36 3.385 1,266,871
2011-09-27 3.50 3.665 3.43 3.45 1,184,725
2011-09-26 3.24 3.40 3.195 3.38 993,066
2011-09-23 3.31 3.41 3.23 3.33 718,762
2011-09-22 3.51 3.53 3.35 3.47 775,530
2011-09-21 3.90 3.90 3.69 3.71 630,052
2011-09-20 3.73 3.99 3.70 3.90 978,122
2011-09-19 3.71 3.81 3.67 3.68 761,953
2011-09-16 3.68 3.85 3.65 3.76 901,963
2011-09-15 3.75 3.78 3.66 3.705 594,620

» More Northgate Minerals Stock Price History

To see other companies like Northgate Minerals (NXG), view our stock market today for news, and other data.