Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.672
+0.042 (6.71%)
At close: Jan 21, 2025, 4:00 PM
0.700
+0.027 (4.05%)
After-hours: Jan 21, 2025, 7:59 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | 6.71% | 9,646,475 |
Jan 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.02% | 3,403,435 |
Jan 16, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.24% | 3,489,312 |
Jan 15, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | 3.26% | 2,035,054 |
Jan 14, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.49% | 2,287,409 |
Jan 13, 2025 | 0.64 | 0.68 | 0.60 | 0.67 | 0.67 | 9.15% | 5,975,979 |
Jan 10, 2025 | 0.65 | 0.67 | 0.60 | 0.61 | 0.61 | -5.46% | 3,297,110 |
Jan 8, 2025 | 0.62 | 0.65 | 0.56 | 0.65 | 0.65 | 3.97% | 3,826,756 |
Jan 7, 2025 | 0.69 | 0.70 | 0.61 | 0.62 | 0.62 | -7.70% | 6,466,397 |
Jan 6, 2025 | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -2.18% | 8,073,581 |
Jan 3, 2025 | 0.69 | 0.75 | 0.67 | 0.69 | 0.69 | 1.26% | 9,556,365 |
Jan 2, 2025 | 0.60 | 0.69 | 0.60 | 0.68 | 0.68 | 16.94% | 9,519,723 |
Dec 31, 2024 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.61% | 2,278,791 |
Dec 30, 2024 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.54% | 3,110,200 |
Dec 27, 2024 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | -1.23% | 2,802,123 |
Dec 26, 2024 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 12.02% | 3,763,714 |
Dec 24, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 2.04% | 1,131,988 |
Dec 23, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -2.70% | 1,662,166 |
Dec 20, 2024 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.99% | 3,813,408 |
Dec 19, 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 4.34% | 2,426,273 |
Dec 18, 2024 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -10.15% | 4,384,618 |
Dec 17, 2024 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.61% | 1,172,198 |
Dec 16, 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 4.03% | 2,246,799 |
Dec 13, 2024 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -3.36% | 2,540,452 |
Dec 12, 2024 | 0.55 | 0.58 | 0.51 | 0.52 | 0.52 | -4.00% | 3,872,673 |
Dec 11, 2024 | 0.51 | 0.56 | 0.49 | 0.54 | 0.54 | 9.98% | 6,743,503 |
Dec 10, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.64% | 1,031,456 |
Dec 9, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -1.11% | 1,490,014 |
Dec 6, 2024 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -0.28% | 1,821,860 |
Dec 5, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.72% | 2,429,894 |
Dec 4, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.90% | 1,812,722 |
Dec 3, 2024 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.34% | 1,198,526 |
Dec 2, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.02% | 1,717,868 |
Nov 29, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.14% | 474,523 |
Nov 27, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.90% | 2,595,587 |
Nov 26, 2024 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 736,115 |
Nov 25, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.32% | 1,617,354 |
Nov 22, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.41% | 1,627,100 |
Nov 21, 2024 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 1.54% | 2,960,177 |
Nov 20, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.58% | 1,015,078 |
Nov 19, 2024 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.02% | 1,837,458 |
Nov 18, 2024 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 7.81% | 3,855,525 |
Nov 15, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.83% | 1,680,292 |
Nov 14, 2024 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 4.80% | 1,784,612 |
Nov 13, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.51% | 1,626,473 |
Nov 12, 2024 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -5.06% | 2,446,414 |
Nov 11, 2024 | 0.48 | 0.52 | 0.45 | 0.47 | 0.47 | -2.59% | 3,635,272 |
Nov 8, 2024 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.21% | 3,260,235 |
Nov 7, 2024 | 0.53 | 0.54 | 0.48 | 0.51 | 0.51 | -2.12% | 5,726,913 |
Nov 6, 2024 | 0.50 | 0.56 | 0.48 | 0.52 | 0.52 | 23.11% | 21,731,933 |
Nov 5, 2024 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 0.76% | 2,898,969 |
Nov 4, 2024 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 6.80% | 2,525,335 |
Nov 1, 2024 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.44% | 1,106,037 |
Oct 31, 2024 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.10% | 1,289,877 |
Oct 30, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.58% | 1,911,788 |
Oct 29, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.26% | 2,051,593 |
Oct 28, 2024 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.21% | 2,135,015 |
Oct 25, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.07% | 1,186,949 |
Oct 24, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.22% | 1,185,104 |
Oct 23, 2024 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.80% | 2,179,798 |
Oct 22, 2024 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.11% | 3,188,827 |
Oct 21, 2024 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 9.19% | 6,211,385 |
Oct 18, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 1.90% | 3,424,436 |
Oct 17, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 8.16% | 4,815,525 |
Oct 16, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.56% | 1,464,872 |
Oct 15, 2024 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -0.82% | 1,531,185 |
Oct 14, 2024 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 3.53% | 1,818,876 |
Oct 11, 2024 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 9.25% | 2,514,159 |
Oct 10, 2024 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 5.23% | 1,825,869 |
Oct 9, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.34% | 796,837 |
Oct 8, 2024 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 1,644,209 |
Oct 7, 2024 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -3.58% | 1,145,270 |
Oct 4, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.22% | 1,226,545 |
Oct 3, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.72% | 656,909 |
Oct 2, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.17% | 275,624 |
Oct 1, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.20% | 605,429 |
Sep 30, 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.21% | 1,102,767 |
Sep 27, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.01% | 679,562 |
Sep 26, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.73% | 907,024 |
Sep 25, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.05% | 787,755 |
Sep 24, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.24% | 640,032 |
Sep 23, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.09% | 456,415 |
Sep 20, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.27% | 634,052 |
Sep 19, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 1,338,117 |
Sep 18, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.14% | 242,102 |
Sep 17, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.22% | 532,838 |
Sep 16, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.47% | 1,149,392 |
Sep 13, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.23% | 846,151 |
Sep 12, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 3.96% | 527,786 |
Sep 11, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.52% | 418,036 |
Sep 10, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 0.20% | 678,588 |
Sep 9, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 5.82% | 1,420,774 |
Sep 6, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.11% | 502,489 |
Sep 5, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.61% | 927,922 |
Sep 4, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.59% | 1,749,365 |
Sep 3, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.99% | 621,668 |
Aug 30, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.28% | 617,019 |
Aug 29, 2024 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.06% | 633,294 |
Aug 28, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.05% | 600,413 |
Aug 27, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.12% | 765,172 |