Skip to main content
Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
2.070
-0.020 (-0.96%)
Dec 5, 2025, 4:00 PM EST - Market closed

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.132.012.072.07-0.96%10,417,465
Dec 4, 20251.912.121.882.092.098.29%14,363,334
Dec 3, 20251.831.951.791.931.935.46%6,198,310
Dec 2, 20251.831.861.781.831.83-1.08%3,871,580
Dec 1, 20251.911.921.811.851.85-3.65%4,932,696
Nov 28, 20251.851.921.801.921.926.67%5,091,462
Nov 26, 20251.741.841.711.801.805.88%6,876,096
Nov 25, 20251.581.741.561.701.708.97%7,783,701
Nov 24, 20251.491.581.461.561.564.00%5,597,017
Nov 21, 20251.501.521.431.501.50-5,615,479
Nov 20, 20251.701.701.491.501.50-7.98%9,273,171
Nov 19, 20251.591.691.591.631.633.16%5,700,528
Nov 18, 20251.651.711.561.581.58-5.39%8,333,796
Nov 17, 20251.711.801.651.671.67-1.76%5,843,766
Nov 14, 20251.651.811.641.701.70-1.73%5,902,893
Nov 13, 20251.831.911.701.731.73-5.46%7,391,979
Nov 12, 20251.791.891.791.831.831.10%5,547,623
Nov 11, 20251.801.811.751.811.81-5,876,682
Nov 10, 20251.811.841.761.811.812.84%8,405,438
Nov 7, 20251.701.771.641.761.762.33%11,013,875
Nov 6, 20251.781.801.711.721.72-4.97%8,345,909
Nov 5, 20251.751.841.751.811.811.12%7,619,551
Nov 4, 20251.791.871.751.791.79-3.76%11,972,160
Nov 3, 20251.992.041.831.861.86-7.46%11,801,845
Oct 31, 20252.012.041.922.012.01-0.50%7,808,151
Oct 30, 20252.002.071.952.022.02-7,901,552
Oct 29, 20252.012.071.932.022.022.02%9,482,521
Oct 28, 20251.832.121.801.981.984.21%13,439,887
Oct 27, 20251.961.961.791.901.90-6.86%13,323,546
Oct 24, 20251.922.041.872.042.047.94%11,505,732
Oct 23, 20251.831.951.811.891.891.61%8,657,374
Oct 22, 20251.801.981.741.861.86-4.12%20,216,634
Oct 21, 20252.072.071.881.941.94-5.37%16,994,188
Oct 20, 20252.162.231.912.052.05-23,645,899
Oct 17, 20251.962.161.822.052.05-8.48%31,814,212
Oct 16, 20252.652.852.082.242.24-15.15%52,231,978
Oct 15, 20252.812.922.502.642.64-4.35%50,456,221
Oct 14, 20252.842.982.452.762.763.76%77,934,237
Oct 13, 20252.202.772.062.662.6631.03%54,251,394
Oct 10, 20251.982.171.932.032.033.57%42,013,685
Oct 9, 20251.992.021.911.961.960.51%20,514,960
Oct 8, 20251.822.041.771.951.953.72%33,346,267
Oct 7, 20251.992.011.731.881.8824.50%55,886,826
Oct 6, 20251.471.661.421.511.5114.39%46,023,363
Oct 3, 20251.241.391.221.321.328.20%13,837,019
Oct 2, 20251.181.231.171.221.223.39%6,467,923
Oct 1, 20251.191.211.131.181.18-1.67%7,357,629
Sep 30, 20251.261.271.161.201.20-4.00%7,963,014
Sep 29, 20251.201.251.151.251.259.65%15,942,619
Sep 26, 20251.191.211.101.141.147.55%15,000,548
Sep 25, 20251.071.111.001.061.06-2.75%11,779,216
Sep 24, 20250.971.150.971.091.0916.69%20,141,240
Sep 23, 20250.951.050.920.930.930.98%5,893,477
Sep 22, 20250.870.940.860.930.936.16%6,541,861
Sep 19, 20250.820.880.820.870.876.26%4,781,263
Sep 18, 20250.820.830.810.820.82-2,397,356
Sep 17, 20250.830.850.810.820.82-1.30%3,000,914
Sep 16, 20250.870.870.830.830.83-4.48%2,596,254
Sep 15, 20250.830.870.820.870.876.27%3,577,443
Sep 12, 20250.810.830.790.820.820.43%3,368,582
Sep 11, 20250.810.830.800.820.82-0.11%1,820,372
Sep 10, 20250.820.830.810.820.820.12%1,968,421
Sep 9, 20250.820.840.810.810.81-0.98%2,188,192
Sep 8, 20250.840.840.820.820.82-2.60%4,253,805
Sep 5, 20250.870.870.840.850.85-1.10%2,489,490
Sep 4, 20250.870.880.850.850.85-2.55%3,579,031
Sep 3, 20250.870.890.850.880.881.95%4,232,997
Sep 2, 20250.900.910.860.860.86-4.44%5,871,072
Aug 29, 20250.900.930.890.900.90-0.72%4,347,026
Aug 28, 20250.890.930.890.910.912.07%3,052,334
Aug 27, 20250.890.920.890.890.89-1.23%3,155,817
Aug 26, 20250.880.920.880.900.902.77%3,901,065
Aug 25, 20250.890.910.870.880.88-3.08%4,500,013
Aug 22, 20250.870.910.870.900.903.43%5,053,986
Aug 21, 20250.840.880.840.870.873.27%4,327,239
Aug 20, 20250.850.870.810.850.85-0.22%5,224,565
Aug 19, 20250.910.940.840.850.85-5.32%6,258,366
Aug 18, 20250.910.910.870.890.89-1.67%3,692,294
Aug 15, 20250.910.920.880.910.911.11%3,853,127
Aug 14, 20250.870.920.850.900.902.89%7,403,726
Aug 13, 20250.890.890.850.870.87-0.60%3,985,689
Aug 12, 20250.880.910.870.880.881.15%5,014,791
Aug 11, 20250.900.920.860.870.87-3.58%5,403,968
Aug 8, 20250.920.950.860.900.905.94%11,216,510
Aug 7, 20250.820.870.810.850.856.13%7,971,664
Aug 6, 20250.810.830.770.800.801.52%4,898,105
Aug 5, 20250.790.800.770.790.791.20%3,382,068
Aug 4, 20250.760.800.760.780.784.15%4,560,760
Aug 1, 20250.780.800.750.750.75-4.96%4,391,186
Jul 31, 20250.820.830.750.790.79-3.58%8,065,679
Jul 30, 20250.740.830.740.820.8210.10%14,201,466
Jul 29, 20250.800.830.730.740.74-11.51%16,581,653
Jul 28, 20250.900.910.800.840.84-5.62%13,768,686
Jul 25, 20250.890.930.880.890.891.69%7,356,180
Jul 24, 20250.940.950.870.880.88-5.77%12,898,041
Jul 23, 20250.901.000.890.930.936.21%10,179,599
Jul 22, 20250.820.930.790.870.87-3.38%23,943,338
Jul 21, 20250.961.010.880.910.91-12.97%33,187,997
Jul 18, 20250.881.090.811.041.04-36.20%128,241,177
Jul 17, 20252.352.391.001.631.63-29.13%109,040,551