Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.120
-0.040 (-3.45%)
At close: Mar 28, 2025, 4:00 PM
1.110
-0.010 (-0.89%)
After-hours: Mar 28, 2025, 7:58 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.17 | 1.23 | 1.10 | 1.12 | 1.12 | -3.45% | 10,448,141 |
| Mar 27, 2025 | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | 5.45% | 7,282,371 |
| Mar 26, 2025 | 1.20 | 1.26 | 1.06 | 1.10 | 1.10 | -7.56% | 12,181,555 |
| Mar 25, 2025 | 1.21 | 1.29 | 1.09 | 1.19 | 1.19 | 2.59% | 20,574,552 |
| Mar 24, 2025 | 0.97 | 1.28 | 0.96 | 1.16 | 1.16 | 30.10% | 40,649,240 |
| Mar 21, 2025 | 0.75 | 0.91 | 0.74 | 0.89 | 0.89 | 26.27% | 37,547,342 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 0.10% | 1,416,798 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -0.35% | 1,778,844 |
| Mar 18, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.08% | 2,401,129 |
| Mar 17, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.61% | 3,799,645 |
| Mar 14, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 2.13% | 4,173,502 |
| Mar 13, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -2.08% | 2,071,373 |
| Mar 12, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 4.45% | 3,208,173 |
| Mar 11, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 4.44% | 2,183,712 |
| Mar 10, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | 0.66 | -9.87% | 4,505,694 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.25% | 4,368,196 |
| Mar 6, 2025 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | 0.60% | 7,022,481 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.73 | 16.16% | 12,189,481 |
| Mar 4, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 4.40% | 3,357,415 |
| Mar 3, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | 1.67% | 3,535,543 |
| Feb 28, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -2.49% | 2,727,213 |
| Feb 27, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.05% | 2,263,101 |
| Feb 26, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 7.63% | 3,639,046 |
| Feb 25, 2025 | 0.60 | 0.61 | 0.55 | 0.58 | 0.58 | -5.31% | 5,260,976 |
| Feb 24, 2025 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -5.65% | 3,994,001 |
| 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 |