Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.950
-0.020 (-1.02%)
At close: Jan 2, 2026, 4:00 PM EST
1.990
+0.040 (2.05%)
After-hours: Jan 2, 2026, 8:00 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.04 | 2.04 | 1.88 | 1.95 | 1.95 | -1.02% | 8,712,789 |
| Dec 31, 2025 | 1.97 | 2.01 | 1.94 | 1.97 | 1.97 | -1.50% | 4,432,785 |
| Dec 30, 2025 | 2.01 | 2.11 | 1.98 | 2.00 | 2.00 | -0.50% | 6,593,505 |
| Dec 29, 2025 | 2.15 | 2.20 | 2.01 | 2.01 | 2.01 | -7.80% | 7,363,995 |
| Dec 26, 2025 | 2.26 | 2.27 | 2.16 | 2.18 | 2.18 | -2.68% | 3,895,866 |
| Dec 24, 2025 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | -3.45% | 3,934,322 |
| Dec 23, 2025 | 2.35 | 2.39 | 2.27 | 2.32 | 2.32 | - | 5,903,021 |
| Dec 22, 2025 | 2.27 | 2.44 | 2.24 | 2.32 | 2.32 | 4.98% | 8,407,072 |
| Dec 19, 2025 | 2.20 | 2.27 | 2.17 | 2.21 | 2.21 | 2.31% | 5,891,420 |
| Dec 18, 2025 | 2.08 | 2.22 | 2.08 | 2.16 | 2.16 | 3.85% | 6,463,255 |
| Dec 17, 2025 | 2.09 | 2.21 | 2.05 | 2.08 | 2.08 | - | 8,406,216 |
| Dec 16, 2025 | 2.05 | 2.15 | 2.01 | 2.08 | 2.08 | 1.96% | 3,789,785 |
| Dec 15, 2025 | 2.14 | 2.23 | 2.04 | 2.04 | 2.04 | -5.12% | 5,821,640 |
| Dec 12, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | - | 7,428,325 |
| Dec 11, 2025 | 1.97 | 2.23 | 1.97 | 2.15 | 2.15 | 8.04% | 9,243,214 |
| Dec 10, 2025 | 2.04 | 2.05 | 1.91 | 1.99 | 1.99 | -2.45% | 5,430,491 |
| Dec 9, 2025 | 2.00 | 2.09 | 1.99 | 2.04 | 2.04 | 1.49% | 4,566,314 |
| Dec 8, 2025 | 2.07 | 2.08 | 1.96 | 2.01 | 2.01 | -2.90% | 5,245,607 |
| Dec 5, 2025 | 2.10 | 2.13 | 2.01 | 2.07 | 2.07 | -0.96% | 10,441,919 |
| Dec 4, 2025 | 1.91 | 2.12 | 1.88 | 2.09 | 2.09 | 8.29% | 14,407,756 |
| Dec 3, 2025 | 1.83 | 1.95 | 1.79 | 1.93 | 1.93 | 5.46% | 6,232,162 |
| Dec 2, 2025 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | -1.08% | 3,889,549 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 5,009,047 |
| Nov 28, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 5,277,533 |
| Nov 26, 2025 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 5.88% | 6,939,720 |
| Nov 25, 2025 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 7,819,780 |
| Nov 24, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 4.00% | 5,608,647 |
| Nov 21, 2025 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 5,662,618 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -7.98% | 9,363,137 |
| Nov 19, 2025 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | 3.16% | 5,700,528 |
| Nov 18, 2025 | 1.65 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 8,333,796 |
| Nov 17, 2025 | 1.71 | 1.80 | 1.65 | 1.67 | 1.67 | -1.76% | 5,843,766 |
| Nov 14, 2025 | 1.65 | 1.81 | 1.64 | 1.70 | 1.70 | -1.73% | 5,902,893 |
| Nov 13, 2025 | 1.83 | 1.91 | 1.70 | 1.73 | 1.73 | -5.46% | 7,391,979 |
| Nov 12, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | 1.10% | 5,547,623 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | - | 5,876,682 |
| Nov 10, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | 2.84% | 8,405,438 |
| Nov 7, 2025 | 1.70 | 1.77 | 1.64 | 1.76 | 1.76 | 2.33% | 11,013,875 |
| Nov 6, 2025 | 1.78 | 1.80 | 1.71 | 1.72 | 1.72 | -4.97% | 8,345,909 |
| Nov 5, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 7,619,551 |
| Nov 4, 2025 | 1.79 | 1.87 | 1.75 | 1.79 | 1.79 | -3.76% | 11,972,160 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.83 | 1.86 | 1.86 | -7.46% | 11,801,845 |
| Oct 31, 2025 | 2.01 | 2.04 | 1.92 | 2.01 | 2.01 | -0.50% | 7,808,151 |
| Oct 30, 2025 | 2.00 | 2.07 | 1.95 | 2.02 | 2.02 | - | 7,901,552 |
| Oct 29, 2025 | 2.01 | 2.07 | 1.93 | 2.02 | 2.02 | 2.02% | 9,482,521 |
| Oct 28, 2025 | 1.83 | 2.12 | 1.80 | 1.98 | 1.98 | 4.21% | 13,439,887 |
| Oct 27, 2025 | 1.96 | 1.96 | 1.79 | 1.90 | 1.90 | -6.86% | 13,323,546 |
| Oct 24, 2025 | 1.92 | 2.04 | 1.87 | 2.04 | 2.04 | 7.94% | 11,505,732 |
| Oct 23, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 1.61% | 8,657,374 |
| Oct 22, 2025 | 1.80 | 1.98 | 1.74 | 1.86 | 1.86 | -4.12% | 20,216,634 |