Northern Dynasty Minerals Ltd. (NAK)

Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.70	0.70	0.65	0.65	0.65	-5.73%	3,813,602
Feb 20, 2025	0.70	0.71	0.67	0.69	0.69	-0.65%	2,863,951
Feb 19, 2025	0.72	0.72	0.69	0.70	0.70	-2.08%	2,138,296
Feb 18, 2025	0.71	0.74	0.69	0.71	0.71	2.88%	4,496,833
Feb 14, 2025	0.71	0.72	0.69	0.69	0.69	-3.24%	2,098,910
Feb 13, 2025	0.71	0.71	0.67	0.71	0.71	1.15%	1,749,049
Feb 12, 2025	0.73	0.73	0.69	0.71	0.71	-1.26%	4,093,174
Feb 11, 2025	0.78	0.78	0.71	0.71	0.71	-5.97%	3,396,725
Feb 10, 2025	0.75	0.77	0.75	0.76	0.76	2.61%	4,352,715
Feb 7, 2025	0.74	0.76	0.71	0.74	0.74	0.68%	3,509,533
Feb 6, 2025	0.73	0.74	0.72	0.74	0.74	3.52%	4,045,384
Feb 5, 2025	0.72	0.74	0.70	0.71	0.71	1.05%	3,992,064
Feb 4, 2025	0.65	0.72	0.65	0.70	0.70	6.49%	4,436,437
Feb 3, 2025	0.62	0.68	0.61	0.66	0.66	1.09%	4,356,950
Jan 31, 2025	0.67	0.68	0.63	0.65	0.65	-2.20%	3,031,869
Jan 30, 2025	0.64	0.67	0.63	0.67	0.67	5.94%	2,244,240
Jan 29, 2025	0.63	0.64	0.56	0.63	0.63	-1.84%	3,324,201
Jan 28, 2025	0.69	0.69	0.63	0.64	0.64	-5.62%	4,471,043
Jan 27, 2025	0.72	0.72	0.66	0.68	0.68	-5.54%	3,934,782
Jan 24, 2025	0.75	0.78	0.71	0.72	0.72	-1.38%	6,993,393
Jan 23, 2025	0.69	0.74	0.67	0.73	0.73	7.69%	8,333,983
Jan 22, 2025	0.68	0.69	0.66	0.68	0.68	0.83%	3,812,985
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.