Skip to main content
Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.880
+0.070 (3.87%)
At close: Jun 26, 2026, 4:00 PM EDT
1.920
+0.040 (2.13%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.811.921.791.881.883.87%6,475,463
Jun 25, 20261.901.961.761.811.81-7,277,751
Jun 24, 20261.981.991.801.811.81-6.70%9,873,391
Jun 23, 20262.062.071.941.941.94-4.90%8,291,446
Jun 22, 20262.172.182.022.042.04-2.86%11,690,527
Jun 18, 20262.182.222.062.102.10-1.87%5,866,975
Jun 17, 20262.222.272.132.142.140.47%6,942,864
Jun 16, 20262.232.302.112.132.13-3.18%7,793,356
Jun 15, 20262.152.232.122.202.207.84%9,018,447
Jun 12, 20261.962.091.942.042.044.62%4,167,302
Jun 11, 20261.861.981.841.951.955.41%6,019,718
Jun 10, 20261.901.951.851.851.85-4.64%6,173,982
Jun 9, 20262.012.061.861.941.94-1.52%5,059,456
Jun 8, 20262.052.091.951.971.973.14%7,531,347
Jun 5, 20262.232.241.891.911.91-14.35%11,637,212
Jun 4, 20262.252.362.192.232.23-0.89%6,736,835
Jun 3, 20262.362.372.212.252.25-5.46%6,569,566
Jun 2, 20262.312.402.292.382.383.93%7,778,551
Jun 1, 20262.332.432.282.292.29-2.55%11,414,688
May 29, 20262.192.352.142.352.357.31%8,710,500
May 28, 20262.152.222.112.192.190.92%5,353,300
May 27, 20262.152.222.112.172.17-0.46%4,896,120
May 26, 20262.102.222.092.182.185.31%7,373,290
May 22, 20262.182.182.062.072.07-3.27%6,240,692
May 21, 20262.002.181.962.142.148.08%8,902,823
May 20, 20261.902.001.841.981.985.88%5,907,112
May 19, 20261.951.961.851.871.87-4.10%6,399,686
May 18, 20262.082.101.911.951.95-4.41%5,672,933
May 15, 20262.112.122.032.042.04-6.42%7,239,186
May 14, 20262.252.262.112.182.18-3.11%5,447,708
May 13, 20262.212.312.122.252.253.21%7,792,285
May 12, 20262.202.212.032.182.18-8,436,517
May 11, 20262.152.272.152.182.181.40%9,203,350
May 8, 20262.102.152.072.152.154.37%5,154,378
May 7, 20262.182.222.052.062.06-4.19%6,291,423
May 6, 20262.132.222.102.152.152.87%9,111,948
May 5, 20262.092.142.042.092.090.97%5,062,395
May 4, 20262.052.171.992.072.070.98%10,434,159
May 1, 20262.022.082.012.052.05-2.38%4,364,449
Apr 30, 20261.992.131.992.102.106.60%7,950,934
Apr 29, 20261.992.011.951.971.97-1.01%4,652,010
Apr 28, 20262.002.031.931.991.99-2.93%6,915,000
Apr 27, 20261.972.051.952.052.054.06%4,873,146
Apr 24, 20262.042.051.961.971.97-2.48%4,951,697
Apr 23, 20262.002.071.942.022.02-0.98%11,196,355
Apr 22, 20262.002.051.962.042.044.62%8,054,126
Apr 21, 20262.142.161.951.951.95-8.02%11,444,335
Apr 20, 20262.082.222.042.122.120.47%12,759,513
Apr 17, 20261.982.181.962.112.115.50%13,031,745
Apr 16, 20261.912.031.912.002.004.71%14,803,652
Apr 15, 20261.931.981.881.911.910.53%12,350,616
Apr 14, 20261.931.951.861.901.90-1.04%12,080,476
Apr 13, 20261.771.981.731.921.929.09%16,460,980
Apr 10, 20261.831.851.741.761.762.33%9,057,751
Apr 9, 20261.651.771.641.721.724.88%8,372,916
Apr 8, 20261.581.671.571.641.648.61%9,181,584
Apr 7, 20261.651.681.501.511.51-6.79%9,377,977
Apr 6, 20261.571.681.551.621.628.72%13,792,448
Apr 2, 20261.421.531.391.491.490.68%5,817,346
Apr 1, 20261.451.521.421.481.485.71%7,162,073
Mar 31, 20261.291.401.291.401.4010.24%6,877,724
Mar 30, 20261.331.351.241.271.27-0.78%7,132,297
Mar 27, 20261.261.311.231.281.283.23%4,583,442
Mar 26, 20261.311.341.221.241.24-6.77%5,772,517
Mar 25, 20261.321.371.301.331.334.72%7,369,758
Mar 24, 20261.131.281.121.271.2712.39%11,821,345
Mar 23, 20261.131.181.081.131.13-0.88%7,012,951
Mar 20, 20261.261.281.091.141.14-10.24%11,464,939
Mar 19, 20261.251.271.191.271.27-1.55%10,928,256
Mar 18, 20261.291.301.251.291.29-7,306,362
Mar 17, 20261.341.361.291.291.29-4.44%7,994,364
Mar 16, 20261.351.401.311.351.353.05%6,123,922
Mar 13, 20261.321.361.301.311.31-1.50%6,068,258
Mar 12, 20261.321.371.291.331.33-1.48%6,839,348
Mar 11, 20261.411.431.351.351.35-4.93%5,825,010
Mar 10, 20261.361.431.341.421.425.19%5,703,925
Mar 9, 20261.251.351.251.351.353.85%4,894,002
Mar 6, 20261.301.351.291.301.30-1.52%5,781,459
Mar 5, 20261.351.381.291.321.32-2.94%6,873,582
Mar 4, 20261.361.391.341.361.36-0.73%3,772,113
Mar 3, 20261.421.421.311.371.37-7.43%6,807,775
Mar 2, 20261.551.551.421.481.48-4.52%10,619,902
Feb 27, 20261.501.581.481.551.553.33%8,165,441
Feb 26, 20261.451.521.431.501.501.35%6,321,022
Feb 25, 20261.551.591.471.481.48-2.63%9,777,159
Feb 24, 20261.351.541.351.521.5210.14%13,801,059
Feb 23, 20261.271.391.261.381.385.34%15,696,504
Feb 20, 20261.301.311.241.311.31-0.76%20,678,533
Feb 19, 20261.271.381.241.321.327.32%15,572,606
Feb 18, 20261.121.371.101.231.23-39.41%56,561,694
Feb 17, 20262.032.101.902.032.03-6.02%8,706,036
Feb 13, 20262.242.262.152.162.16-3.14%7,140,241
Feb 12, 20262.162.342.082.232.231.36%17,760,646
Feb 11, 20262.092.232.052.202.206.80%10,781,820
Feb 10, 20262.072.092.002.062.06-1.44%6,023,680
Feb 9, 20261.992.131.942.092.097.18%7,287,412
Feb 6, 20261.911.991.871.951.955.98%8,510,119
Feb 5, 20261.982.011.811.841.84-10.68%10,154,986
Feb 4, 20262.242.261.962.062.06-8.44%10,130,992
Feb 3, 20262.152.292.092.252.2511.94%11,602,640