Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.280
-0.050 (-3.76%)
At close: Jun 23, 2025, 4:00 PM
1.290
+0.010 (0.78%)
Pre-market: Jun 24, 2025, 4:37 AM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -3.76% | 7,246,058 |
| 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 |
| May 1, 2025 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -6.96% | 8,211,075 |
| Apr 30, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -5.74% | 8,107,843 |
| Apr 29, 2025 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 7,394,293 |
| Apr 28, 2025 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 2.68% | 5,851,912 |
| Apr 25, 2025 | 1.13 | 1.22 | 1.12 | 1.12 | 1.12 | -3.45% | 8,971,943 |
| Apr 24, 2025 | 1.05 | 1.16 | 1.04 | 1.16 | 1.16 | 10.48% | 8,841,253 |
| Apr 23, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 6.60% | 5,158,270 |
| Apr 22, 2025 | 0.90 | 1.04 | 0.89 | 0.99 | 0.99 | 0.97% | 6,736,937 |
| Apr 21, 2025 | 1.11 | 1.12 | 0.95 | 0.98 | 0.98 | -12.12% | 8,639,974 |
| Apr 17, 2025 | 1.10 | 1.14 | 1.02 | 1.11 | 1.11 | 3.74% | 4,879,401 |
| Apr 16, 2025 | 1.11 | 1.18 | 1.06 | 1.07 | 1.07 | -0.93% | 8,956,373 |
| Apr 15, 2025 | 0.98 | 1.10 | 0.97 | 1.08 | 1.08 | 11.34% | 7,157,728 |
| Apr 14, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 0.52% | 4,816,218 |
| Apr 11, 2025 | 0.96 | 1.05 | 0.94 | 0.97 | 0.97 | 4.75% | 4,557,661 |
| Apr 10, 2025 | 0.96 | 0.98 | 0.88 | 0.92 | 0.92 | 0.96% | 4,832,281 |