Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.350
+0.050 (3.85%)
At close: Mar 9, 2026, 4:00 PM EDT
1.340
-0.010 (-0.76%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | - | 3.85% | 4,874,917 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 5,710,339 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -2.94% | 6,686,537 |
| Mar 4, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 3,741,063 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -7.43% | 6,754,594 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 10,613,458 |
| Feb 27, 2026 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 8,145,797 |
| Feb 26, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 6,296,297 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.47 | 1.48 | 1.48 | -2.63% | 9,629,825 |
| Feb 24, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 13,360,060 |
| Feb 23, 2026 | 1.27 | 1.39 | 1.26 | 1.38 | 1.38 | 5.34% | 15,626,841 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | -0.76% | 20,602,365 |
| Feb 19, 2026 | 1.27 | 1.38 | 1.24 | 1.32 | 1.32 | 7.32% | 15,383,933 |
| Feb 18, 2026 | 1.12 | 1.37 | 1.10 | 1.23 | 1.23 | -39.41% | 56,181,290 |
| Feb 17, 2026 | 2.03 | 2.10 | 1.90 | 2.03 | 2.03 | -6.02% | 8,615,306 |
| Feb 13, 2026 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.14% | 7,028,013 |
| Feb 12, 2026 | 2.16 | 2.34 | 2.08 | 2.23 | 2.23 | 1.36% | 17,533,330 |
| Feb 11, 2026 | 2.09 | 2.23 | 2.05 | 2.20 | 2.20 | 6.80% | 10,617,939 |
| Feb 10, 2026 | 2.07 | 2.09 | 2.00 | 2.06 | 2.06 | -1.44% | 6,001,829 |
| Feb 9, 2026 | 1.99 | 2.13 | 1.94 | 2.09 | 2.09 | 7.18% | 6,958,058 |
| Feb 6, 2026 | 1.91 | 1.99 | 1.87 | 1.95 | 1.95 | 5.98% | 8,376,211 |
| Feb 5, 2026 | 1.98 | 2.01 | 1.81 | 1.84 | 1.84 | -10.68% | 9,988,985 |
| Feb 4, 2026 | 2.24 | 2.26 | 1.96 | 2.06 | 2.06 | -8.44% | 10,055,310 |
| Feb 3, 2026 | 2.15 | 2.29 | 2.09 | 2.25 | 2.25 | 11.94% | 11,455,347 |
| Feb 2, 2026 | 2.01 | 2.14 | 1.98 | 2.01 | 2.01 | -1.47% | 8,364,738 |
| Jan 30, 2026 | 2.13 | 2.22 | 1.98 | 2.04 | 2.04 | -9.73% | 14,109,007 |
| Jan 29, 2026 | 2.53 | 2.56 | 2.18 | 2.26 | 2.26 | -8.13% | 21,227,182 |
| Jan 28, 2026 | 2.55 | 2.61 | 2.37 | 2.46 | 2.46 | -1.99% | 16,926,849 |
| Jan 27, 2026 | 2.42 | 2.52 | 2.22 | 2.51 | 2.51 | 4.58% | 16,009,565 |
| Jan 26, 2026 | 2.37 | 2.66 | 2.32 | 2.40 | 2.40 | 12.68% | 46,702,669 |
| Jan 23, 2026 | 2.15 | 2.20 | 2.11 | 2.13 | 2.13 | -0.93% | 6,913,599 |
| Jan 22, 2026 | 2.06 | 2.23 | 2.05 | 2.15 | 2.15 | 5.39% | 11,113,640 |
| Jan 21, 2026 | 2.08 | 2.15 | 1.96 | 2.04 | 2.04 | -0.97% | 9,545,675 |
| Jan 20, 2026 | 1.89 | 2.09 | 1.89 | 2.06 | 2.06 | 7.85% | 9,839,943 |
| Jan 16, 2026 | 2.06 | 2.08 | 1.90 | 1.91 | 1.91 | -5.45% | 11,394,332 |
| Jan 15, 2026 | 2.11 | 2.14 | 2.02 | 2.02 | 2.02 | -4.72% | 8,069,074 |
| Jan 14, 2026 | 2.11 | 2.15 | 2.06 | 2.12 | 2.12 | -0.47% | 8,289,920 |
| Jan 13, 2026 | 2.11 | 2.16 | 2.00 | 2.13 | 2.13 | 2.90% | 11,566,397 |
| Jan 12, 2026 | 2.20 | 2.22 | 2.06 | 2.07 | 2.07 | -5.91% | 9,365,098 |
| Jan 9, 2026 | 2.16 | 2.25 | 2.10 | 2.20 | 2.20 | 3.29% | 6,838,107 |
| Jan 8, 2026 | 2.19 | 2.19 | 2.09 | 2.13 | 2.13 | -4.05% | 7,607,948 |
| Jan 7, 2026 | 2.13 | 2.31 | 2.08 | 2.22 | 2.22 | 0.91% | 8,948,964 |
| Jan 6, 2026 | 2.09 | 2.21 | 2.07 | 2.20 | 2.20 | 6.28% | 8,461,452 |
| Jan 5, 2026 | 1.98 | 2.12 | 1.98 | 2.07 | 2.07 | 6.15% | 5,725,640 |
| Jan 2, 2026 | 2.04 | 2.04 | 1.88 | 1.95 | 1.95 | -1.02% | 8,712,789 |
| Dec 31, 2025 | 1.97 | 2.01 | 1.94 | 1.97 | 1.97 | -1.50% | 4,432,785 |
| Dec 30, 2025 | 2.01 | 2.11 | 1.98 | 2.00 | 2.00 | -0.50% | 6,593,505 |
| Dec 29, 2025 | 2.15 | 2.20 | 2.01 | 2.01 | 2.01 | -7.80% | 7,363,995 |
| Dec 26, 2025 | 2.26 | 2.27 | 2.16 | 2.18 | 2.18 | -2.68% | 3,895,866 |
| Dec 24, 2025 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -3.45% | 3,934,322 |
| Dec 23, 2025 | 2.35 | 2.39 | 2.27 | 2.32 | 2.32 | - | 5,903,021 |
| Dec 22, 2025 | 2.27 | 2.44 | 2.24 | 2.32 | 2.32 | 4.98% | 8,407,072 |
| Dec 19, 2025 | 2.20 | 2.27 | 2.17 | 2.21 | 2.21 | 2.31% | 5,891,420 |
| Dec 18, 2025 | 2.08 | 2.22 | 2.08 | 2.16 | 2.16 | 3.85% | 6,463,255 |
| Dec 17, 2025 | 2.09 | 2.21 | 2.05 | 2.08 | 2.08 | - | 8,406,216 |
| Dec 16, 2025 | 2.05 | 2.15 | 2.01 | 2.08 | 2.08 | 1.96% | 3,789,785 |
| Dec 15, 2025 | 2.14 | 2.23 | 2.04 | 2.04 | 2.04 | -5.12% | 5,821,640 |
| Dec 12, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | - | 7,428,325 |
| Dec 11, 2025 | 1.97 | 2.23 | 1.97 | 2.15 | 2.15 | 8.04% | 9,243,214 |
| Dec 10, 2025 | 2.04 | 2.05 | 1.91 | 1.99 | 1.99 | -2.45% | 5,430,491 |
| Dec 9, 2025 | 2.00 | 2.09 | 1.99 | 2.04 | 2.04 | 1.49% | 4,566,314 |
| Dec 8, 2025 | 2.07 | 2.08 | 1.96 | 2.01 | 2.01 | -2.90% | 5,245,607 |
| Dec 5, 2025 | 2.10 | 2.13 | 2.01 | 2.07 | 2.07 | -0.96% | 10,441,919 |
| Dec 4, 2025 | 1.91 | 2.12 | 1.88 | 2.09 | 2.09 | 8.29% | 14,407,756 |
| Dec 3, 2025 | 1.83 | 1.95 | 1.79 | 1.93 | 1.93 | 5.46% | 6,232,162 |
| Dec 2, 2025 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | -1.08% | 3,889,549 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 5,009,047 |
| Nov 28, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 5,277,533 |
| Nov 26, 2025 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 5.88% | 6,939,720 |
| Nov 25, 2025 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 7,819,780 |
| Nov 24, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 4.00% | 5,608,647 |
| Nov 21, 2025 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 5,662,618 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -7.98% | 9,363,137 |
| Nov 19, 2025 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | 3.16% | 5,700,528 |
| Nov 18, 2025 | 1.65 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 8,333,796 |
| Nov 17, 2025 | 1.71 | 1.80 | 1.65 | 1.67 | 1.67 | -1.76% | 5,843,766 |
| Nov 14, 2025 | 1.65 | 1.81 | 1.64 | 1.70 | 1.70 | -1.73% | 5,902,893 |
| Nov 13, 2025 | 1.83 | 1.91 | 1.70 | 1.73 | 1.73 | -5.46% | 7,391,979 |
| Nov 12, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | 1.10% | 5,547,623 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | - | 5,876,682 |
| Nov 10, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | 2.84% | 8,405,438 |
| Nov 7, 2025 | 1.70 | 1.77 | 1.64 | 1.76 | 1.76 | 2.33% | 11,013,875 |
| Nov 6, 2025 | 1.78 | 1.80 | 1.71 | 1.72 | 1.72 | -4.97% | 8,345,909 |
| Nov 5, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 7,619,551 |
| Nov 4, 2025 | 1.79 | 1.87 | 1.75 | 1.79 | 1.79 | -3.76% | 11,972,160 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.83 | 1.86 | 1.86 | -7.46% | 11,801,845 |
| Oct 31, 2025 | 2.01 | 2.04 | 1.92 | 2.01 | 2.01 | -0.50% | 7,808,151 |
| Oct 30, 2025 | 2.00 | 2.07 | 1.95 | 2.02 | 2.02 | - | 7,901,552 |
| Oct 29, 2025 | 2.01 | 2.07 | 1.93 | 2.02 | 2.02 | 2.02% | 9,482,521 |
| Oct 28, 2025 | 1.83 | 2.12 | 1.80 | 1.98 | 1.98 | 4.21% | 13,439,887 |
| Oct 27, 2025 | 1.96 | 1.96 | 1.79 | 1.90 | 1.90 | -6.86% | 13,323,546 |
| Oct 24, 2025 | 1.92 | 2.04 | 1.87 | 2.04 | 2.04 | 7.94% | 11,505,732 |
| Oct 23, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 1.61% | 8,657,374 |
| Oct 22, 2025 | 1.80 | 1.98 | 1.74 | 1.86 | 1.86 | -4.12% | 20,216,634 |
| Oct 21, 2025 | 2.07 | 2.07 | 1.88 | 1.94 | 1.94 | -5.37% | 16,994,188 |
| Oct 20, 2025 | 2.16 | 2.23 | 1.91 | 2.05 | 2.05 | - | 23,645,899 |
| Oct 17, 2025 | 1.96 | 2.16 | 1.82 | 2.05 | 2.05 | -8.48% | 31,814,212 |
| Oct 16, 2025 | 2.65 | 2.85 | 2.08 | 2.24 | 2.24 | -15.15% | 52,231,978 |
| Oct 15, 2025 | 2.81 | 2.92 | 2.50 | 2.64 | 2.64 | -4.35% | 50,456,221 |
| Oct 14, 2025 | 2.84 | 2.98 | 2.45 | 2.76 | 2.76 | 3.76% | 77,934,237 |