Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.960
+0.010 (0.51%)
Oct 9, 2025, 3:50 PM EDT - Market open
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.99 | 2.02 | 1.91 | 1.97 | - | 1.03% | 17,996,500 |
| Oct 8, 2025 | 1.82 | 2.04 | 1.77 | 1.95 | 1.95 | 3.72% | 33,346,267 |
| Oct 7, 2025 | 1.99 | 2.01 | 1.73 | 1.88 | 1.88 | 24.50% | 55,886,826 |
| Oct 6, 2025 | 1.47 | 1.66 | 1.42 | 1.51 | 1.51 | 14.39% | 46,023,363 |
| Oct 3, 2025 | 1.24 | 1.39 | 1.22 | 1.32 | 1.32 | 8.20% | 13,837,019 |
| Oct 2, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 3.39% | 6,467,923 |
| Oct 1, 2025 | 1.19 | 1.21 | 1.13 | 1.18 | 1.18 | -1.67% | 7,357,629 |
| Sep 30, 2025 | 1.26 | 1.27 | 1.16 | 1.20 | 1.20 | -4.00% | 7,963,014 |
| Sep 29, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 9.65% | 15,942,619 |
| Sep 26, 2025 | 1.19 | 1.21 | 1.10 | 1.14 | 1.14 | 7.55% | 15,000,548 |
| Sep 25, 2025 | 1.07 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 11,779,216 |
| Sep 24, 2025 | 0.97 | 1.15 | 0.97 | 1.09 | 1.09 | 16.69% | 20,141,240 |
| Sep 23, 2025 | 0.95 | 1.05 | 0.92 | 0.93 | 0.93 | 0.98% | 5,893,477 |
| Sep 22, 2025 | 0.87 | 0.94 | 0.86 | 0.93 | 0.93 | 6.16% | 6,541,861 |
| Sep 19, 2025 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 6.26% | 4,781,263 |
| Sep 18, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 2,397,356 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -1.30% | 3,000,914 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.48% | 2,596,254 |
| Sep 15, 2025 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 6.27% | 3,577,443 |
| Sep 12, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 0.43% | 3,368,582 |
| Sep 11, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -0.11% | 1,820,372 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.12% | 1,968,421 |
| Sep 9, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.98% | 2,188,192 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.60% | 4,253,805 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.10% | 2,489,490 |
| Sep 4, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.55% | 3,579,031 |
| Sep 3, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.95% | 4,203,235 |
| Sep 2, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 5,871,072 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -0.72% | 4,347,026 |
| Aug 28, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.07% | 3,052,334 |
| Aug 27, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -1.23% | 3,155,817 |
| Aug 26, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.77% | 3,901,065 |
| Aug 25, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -3.08% | 4,500,013 |
| Aug 22, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.43% | 5,053,986 |
| Aug 21, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.27% | 4,327,239 |
| Aug 20, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -0.22% | 5,224,565 |
| Aug 19, 2025 | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -5.32% | 6,258,366 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.67% | 3,692,294 |
| Aug 15, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 3,853,127 |
| Aug 14, 2025 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | 2.89% | 7,403,726 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.60% | 3,985,689 |
| Aug 12, 2025 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | 1.15% | 5,014,791 |
| Aug 11, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.58% | 5,403,968 |
| Aug 8, 2025 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | 5.94% | 11,216,510 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.81 | 0.85 | 0.85 | 6.13% | 7,971,664 |
| Aug 6, 2025 | 0.81 | 0.83 | 0.77 | 0.80 | 0.80 | 1.52% | 4,898,105 |
| Aug 5, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 1.20% | 3,382,068 |
| Aug 4, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.15% | 4,560,760 |
| Aug 1, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -4.96% | 4,391,186 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.75 | 0.79 | 0.79 | -3.58% | 8,065,679 |