Skip to main content
Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.990
-0.060 (-2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
+0.010 (0.50%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.031.931.991.99-2.93%6,869,488
Apr 27, 20261.972.051.952.052.054.06%4,858,806
Apr 24, 20262.042.051.961.971.97-2.48%4,928,220
Apr 23, 20262.002.071.942.022.02-0.98%10,710,189
Apr 22, 20262.002.051.962.042.044.62%8,032,075
Apr 21, 20262.142.161.951.951.95-8.02%11,365,832
Apr 20, 20262.082.222.042.122.120.47%12,691,986
Apr 17, 20261.982.181.962.112.115.50%12,982,318
Apr 16, 20261.912.031.912.002.004.71%14,744,148
Apr 15, 20261.931.981.881.911.910.53%12,247,562
Apr 14, 20261.931.951.861.901.90-1.04%11,948,072
Apr 13, 20261.771.981.731.921.929.09%16,436,332
Apr 10, 20261.831.851.741.761.762.33%9,016,018
Apr 9, 20261.651.771.641.721.724.88%8,262,927
Apr 8, 20261.581.671.571.641.648.61%8,999,324
Apr 7, 20261.651.681.501.511.51-6.79%9,261,525
Apr 6, 20261.571.681.551.621.628.72%13,653,380
Apr 2, 20261.421.531.391.491.490.68%5,661,553
Apr 1, 20261.451.521.421.481.485.71%7,070,801
Mar 31, 20261.291.401.291.401.4010.24%6,844,073
Mar 30, 20261.331.351.241.271.27-0.78%6,992,187
Mar 27, 20261.261.311.231.281.283.23%4,565,182
Mar 26, 20261.311.341.221.241.24-6.77%5,600,503
Mar 25, 20261.321.371.301.331.334.72%7,255,589
Mar 24, 20261.131.281.121.271.2712.39%10,761,538
Mar 23, 20261.131.181.081.131.13-0.88%6,995,987
Mar 20, 20261.261.281.091.141.14-10.24%11,445,399
Mar 19, 20261.251.271.191.271.27-1.55%10,648,776
Mar 18, 20261.291.301.251.291.29-7,081,245
Mar 17, 20261.341.361.291.291.29-4.44%7,972,210
Mar 16, 20261.351.401.311.351.353.05%6,090,079
Mar 13, 20261.321.361.301.311.31-1.50%6,023,957
Mar 12, 20261.321.371.291.331.33-1.48%6,811,165
Mar 11, 20261.411.431.351.351.35-4.93%5,805,511
Mar 10, 20261.361.431.341.421.425.19%5,651,210
Mar 9, 20261.251.351.251.351.353.85%4,887,559
Mar 6, 20261.301.351.291.301.30-1.52%5,710,339
Mar 5, 20261.351.381.291.321.32-2.94%6,686,537
Mar 4, 20261.361.391.341.361.36-0.73%3,741,063
Mar 3, 20261.421.421.311.371.37-7.43%6,754,594
Mar 2, 20261.551.551.421.481.48-4.52%10,613,458
Feb 27, 20261.501.581.481.551.553.33%8,145,797
Feb 26, 20261.451.521.431.501.501.35%6,296,297
Feb 25, 20261.551.591.471.481.48-2.63%9,629,825
Feb 24, 20261.351.541.351.521.5210.14%13,360,060
Feb 23, 20261.271.391.261.381.385.34%15,626,841
Feb 20, 20261.301.311.241.311.31-0.76%20,602,365
Feb 19, 20261.271.381.241.321.327.32%15,383,933
Feb 18, 20261.121.371.101.231.23-39.41%56,181,290
Feb 17, 20262.032.101.902.032.03-6.02%8,615,306
Feb 13, 20262.242.262.152.162.16-3.14%7,028,013
Feb 12, 20262.162.342.082.232.231.36%17,533,330
Feb 11, 20262.092.232.052.202.206.80%10,617,939
Feb 10, 20262.072.092.002.062.06-1.44%6,001,829
Feb 9, 20261.992.131.942.092.097.18%6,958,058
Feb 6, 20261.911.991.871.951.955.98%8,376,211
Feb 5, 20261.982.011.811.841.84-10.68%9,988,985
Feb 4, 20262.242.261.962.062.06-8.44%10,055,310
Feb 3, 20262.152.292.092.252.2511.94%11,455,347
Feb 2, 20262.012.141.982.012.01-1.47%8,364,738
Jan 30, 20262.132.221.982.042.04-9.73%14,109,007
Jan 29, 20262.532.562.182.262.26-8.13%21,227,182
Jan 28, 20262.552.612.372.462.46-1.99%16,926,849
Jan 27, 20262.422.522.222.512.514.58%16,009,565
Jan 26, 20262.372.662.322.402.4012.68%46,702,669
Jan 23, 20262.152.202.112.132.13-0.93%6,913,599
Jan 22, 20262.062.232.052.152.155.39%11,113,640
Jan 21, 20262.082.151.962.042.04-0.97%9,545,675
Jan 20, 20261.892.091.892.062.067.85%9,839,943
Jan 16, 20262.062.081.901.911.91-5.45%11,394,332
Jan 15, 20262.112.142.022.022.02-4.72%8,069,074
Jan 14, 20262.112.152.062.122.12-0.47%8,289,920
Jan 13, 20262.112.162.002.132.132.90%11,566,397
Jan 12, 20262.202.222.062.072.07-5.91%9,365,098
Jan 9, 20262.162.252.102.202.203.29%6,838,107
Jan 8, 20262.192.192.092.132.13-4.05%7,607,948
Jan 7, 20262.132.312.082.222.220.91%8,948,964
Jan 6, 20262.092.212.072.202.206.28%8,461,452
Jan 5, 20261.982.121.982.072.076.15%5,725,640
Jan 2, 20262.042.041.881.951.95-1.02%8,712,789
Dec 31, 20251.972.011.941.971.97-1.50%4,432,785
Dec 30, 20252.012.111.982.002.00-0.50%6,593,505
Dec 29, 20252.152.202.012.012.01-7.80%7,363,995
Dec 26, 20252.262.272.162.182.18-2.68%3,895,866
Dec 24, 20252.302.322.222.242.24-3.45%3,934,322
Dec 23, 20252.352.392.272.322.32-5,903,021
Dec 22, 20252.272.442.242.322.324.98%8,407,072
Dec 19, 20252.202.272.172.212.212.31%5,891,420
Dec 18, 20252.082.222.082.162.163.85%6,463,255
Dec 17, 20252.092.212.052.082.08-8,406,216
Dec 16, 20252.052.152.012.082.081.96%3,789,785
Dec 15, 20252.142.232.042.042.04-5.12%5,821,640
Dec 12, 20252.232.232.082.152.15-7,428,325
Dec 11, 20251.972.231.972.152.158.04%9,243,214
Dec 10, 20252.042.051.911.991.99-2.45%5,430,491
Dec 9, 20252.002.091.992.042.041.49%4,566,314
Dec 8, 20252.072.081.962.012.01-2.90%5,245,607
Dec 5, 20252.102.132.012.072.07-0.96%10,441,919
Dec 4, 20251.912.121.882.092.098.29%14,407,756
Dec 3, 20251.831.951.791.931.935.46%6,232,162