Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
2.160
-0.010 (-0.46%)
Jul 15, 2025, 4:00 PM - Market closed
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.22 | 2.24 | 2.13 | 2.16 | 2.16 | -0.46% | 11,388,626 |
| Jul 14, 2025 | 2.20 | 2.24 | 2.10 | 2.17 | 2.17 | 0.46% | 13,369,015 |
| Jul 11, 2025 | 2.20 | 2.21 | 2.04 | 2.16 | 2.16 | -0.92% | 16,708,171 |
| Jul 10, 2025 | 2.26 | 2.40 | 2.11 | 2.18 | 2.18 | 4.31% | 41,628,992 |
| Jul 9, 2025 | 1.80 | 2.14 | 1.80 | 2.09 | 2.09 | 16.11% | 30,103,177 |
| Jul 8, 2025 | 1.80 | 1.83 | 1.67 | 1.80 | 1.80 | 0.56% | 18,737,653 |
| Jul 7, 2025 | 1.70 | 1.81 | 1.65 | 1.79 | 1.79 | 27.86% | 33,693,699 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 3,757,934 |
| Jul 2, 2025 | 1.42 | 1.47 | 1.36 | 1.42 | 1.42 | -4.05% | 7,856,295 |
| Jul 1, 2025 | 1.34 | 1.48 | 1.31 | 1.48 | 1.48 | 10.45% | 7,299,860 |
| Jun 30, 2025 | 1.55 | 1.57 | 1.25 | 1.34 | 1.34 | -12.99% | 30,417,797 |
| Jun 27, 2025 | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | - | 10,023,727 |
| Jun 26, 2025 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 9,389,872 |
| Jun 25, 2025 | 1.35 | 1.56 | 1.34 | 1.55 | 1.55 | 15.67% | 16,239,239 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 4,080,360 |
| Jun 23, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -3.76% | 7,370,138 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 8,841,938 |
| Jun 18, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 7.69% | 7,630,229 |
| Jun 17, 2025 | 1.30 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 5,383,656 |
| Jun 16, 2025 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 5.74% | 5,363,266 |
| Jun 13, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 4,598,475 |
| Jun 12, 2025 | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 6,612,431 |
| Jun 11, 2025 | 1.35 | 1.36 | 1.23 | 1.26 | 1.26 | -4.55% | 8,429,332 |
| Jun 10, 2025 | 1.30 | 1.33 | 1.23 | 1.32 | 1.32 | 3.13% | 6,080,412 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 3,851,093 |
| Jun 6, 2025 | 1.18 | 1.30 | 1.15 | 1.29 | 1.29 | 8.40% | 7,134,163 |
| Jun 5, 2025 | 1.23 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 5,404,561 |
| Jun 4, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -5.51% | 9,317,427 |
| Jun 3, 2025 | 1.25 | 1.35 | 1.21 | 1.27 | 1.27 | 9.48% | 30,012,009 |
| Jun 2, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 9.43% | 25,234,066 |
| May 30, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 2,137,278 |
| May 29, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 3,522,319 |
| May 28, 2025 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | 1.87% | 4,500,060 |
| May 27, 2025 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 5.94% | 4,692,706 |
| May 23, 2025 | 0.98 | 1.04 | 0.96 | 1.01 | 1.01 | 3.27% | 3,026,605 |
| May 22, 2025 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -1.44% | 2,035,200 |
| May 21, 2025 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | 3.36% | 3,921,940 |
| May 20, 2025 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 3.23% | 3,956,704 |
| May 19, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.08% | 2,405,057 |
| May 16, 2025 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | 0.52% | 2,702,358 |
| May 15, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -1.50% | 3,432,828 |
| May 14, 2025 | 0.97 | 1.01 | 0.90 | 0.94 | 0.94 | -6.93% | 8,743,271 |
| May 13, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 3,535,848 |
| May 12, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 4,380,289 |
| May 9, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 2,734,746 |
| May 8, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 2,943,772 |
| May 7, 2025 | 1.11 | 1.16 | 1.04 | 1.07 | 1.07 | -0.93% | 2,787,708 |
| May 6, 2025 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 0.93% | 3,268,432 |
| May 5, 2025 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 3,634,878 |
| May 2, 2025 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 3,899,729 |