Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.365
-0.005 (-0.36%)
Mar 4, 2026, 3:29 PM EST - Market open
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | - | - | 2,629,720 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -7.43% | 6,754,594 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 10,613,458 |
| Feb 27, 2026 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 8,145,797 |
| Feb 26, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 6,296,297 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.47 | 1.48 | 1.48 | -2.63% | 9,629,825 |
| Feb 24, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 13,360,060 |
| Feb 23, 2026 | 1.27 | 1.39 | 1.26 | 1.38 | 1.38 | 5.34% | 15,626,841 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | -0.76% | 20,602,365 |
| Feb 19, 2026 | 1.27 | 1.38 | 1.24 | 1.32 | 1.32 | 7.32% | 15,383,933 |
| Feb 18, 2026 | 1.12 | 1.37 | 1.10 | 1.23 | 1.23 | -39.41% | 56,181,290 |
| Feb 17, 2026 | 2.03 | 2.10 | 1.90 | 2.03 | 2.03 | -6.02% | 8,615,306 |
| Feb 13, 2026 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.14% | 7,028,013 |
| Feb 12, 2026 | 2.16 | 2.34 | 2.08 | 2.23 | 2.23 | 1.36% | 17,533,330 |
| Feb 11, 2026 | 2.09 | 2.23 | 2.05 | 2.20 | 2.20 | 6.80% | 10,617,939 |
| Feb 10, 2026 | 2.07 | 2.09 | 2.00 | 2.06 | 2.06 | -1.44% | 6,001,829 |
| Feb 9, 2026 | 1.99 | 2.13 | 1.94 | 2.09 | 2.09 | 7.18% | 6,958,058 |
| Feb 6, 2026 | 1.91 | 1.99 | 1.87 | 1.95 | 1.95 | 5.98% | 8,376,211 |
| Feb 5, 2026 | 1.98 | 2.01 | 1.81 | 1.84 | 1.84 | -10.68% | 9,988,985 |
| Feb 4, 2026 | 2.24 | 2.26 | 1.96 | 2.06 | 2.06 | -8.44% | 10,055,310 |
| Feb 3, 2026 | 2.15 | 2.29 | 2.09 | 2.25 | 2.25 | 11.94% | 11,455,347 |
| Feb 2, 2026 | 2.01 | 2.14 | 1.98 | 2.01 | 2.01 | -1.47% | 8,364,738 |
| Jan 30, 2026 | 2.13 | 2.22 | 1.98 | 2.04 | 2.04 | -9.73% | 14,109,007 |
| Jan 29, 2026 | 2.53 | 2.56 | 2.18 | 2.26 | 2.26 | -8.13% | 21,227,182 |
| Jan 28, 2026 | 2.55 | 2.61 | 2.37 | 2.46 | 2.46 | -1.99% | 16,926,849 |
| Jan 27, 2026 | 2.42 | 2.52 | 2.22 | 2.51 | 2.51 | 4.58% | 16,009,565 |
| Jan 26, 2026 | 2.37 | 2.66 | 2.32 | 2.40 | 2.40 | 12.68% | 46,702,669 |
| Jan 23, 2026 | 2.15 | 2.20 | 2.11 | 2.13 | 2.13 | -0.93% | 6,913,599 |
| Jan 22, 2026 | 2.06 | 2.23 | 2.05 | 2.15 | 2.15 | 5.39% | 11,113,640 |
| Jan 21, 2026 | 2.08 | 2.15 | 1.96 | 2.04 | 2.04 | -0.97% | 9,545,675 |
| Jan 20, 2026 | 1.89 | 2.09 | 1.89 | 2.06 | 2.06 | 7.85% | 9,839,943 |
| Jan 16, 2026 | 2.06 | 2.08 | 1.90 | 1.91 | 1.91 | -5.45% | 11,394,332 |
| Jan 15, 2026 | 2.11 | 2.14 | 2.02 | 2.02 | 2.02 | -4.72% | 8,069,074 |
| Jan 14, 2026 | 2.11 | 2.15 | 2.06 | 2.12 | 2.12 | -0.47% | 8,289,920 |
| Jan 13, 2026 | 2.11 | 2.16 | 2.00 | 2.13 | 2.13 | 2.90% | 11,566,397 |
| Jan 12, 2026 | 2.20 | 2.22 | 2.06 | 2.07 | 2.07 | -5.91% | 9,365,098 |
| Jan 9, 2026 | 2.16 | 2.25 | 2.10 | 2.20 | 2.20 | 3.29% | 6,838,107 |
| Jan 8, 2026 | 2.19 | 2.19 | 2.09 | 2.13 | 2.13 | -4.05% | 7,607,948 |
| Jan 7, 2026 | 2.13 | 2.31 | 2.08 | 2.22 | 2.22 | 0.91% | 8,948,964 |
| Jan 6, 2026 | 2.09 | 2.21 | 2.07 | 2.20 | 2.20 | 6.28% | 8,461,452 |
| Jan 5, 2026 | 1.98 | 2.12 | 1.98 | 2.07 | 2.07 | 6.15% | 5,725,640 |
| 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 |