Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.672
+0.042 (6.71%)
At close: Jan 21, 2025, 4:00 PM
0.700
+0.027 (4.05%)
After-hours: Jan 21, 2025, 7:59 PM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.730.730.650.670.676.71%9,646,475
Jan 17, 20250.650.650.630.630.63-1.02%3,403,435
Jan 16, 20250.680.680.630.640.64-4.24%3,489,312
Jan 15, 20250.660.670.630.660.663.26%2,035,054
Jan 14, 20250.670.670.630.640.64-3.49%2,287,409
Jan 13, 20250.640.680.600.670.679.15%5,975,979
Jan 10, 20250.650.670.600.610.61-5.46%3,297,110
Jan 8, 20250.620.650.560.650.653.97%3,826,756
Jan 7, 20250.690.700.610.620.62-7.70%6,466,397
Jan 6, 20250.740.740.660.670.67-2.18%8,073,581
Jan 3, 20250.690.750.670.690.691.26%9,556,365
Jan 2, 20250.600.690.600.680.6816.94%9,519,723
Dec 31, 20240.560.580.560.580.582.61%2,278,791
Dec 30, 20240.570.580.560.570.57-0.54%3,110,200
Dec 27, 20240.570.570.530.570.57-1.23%2,802,123
Dec 26, 20240.510.580.510.580.5812.02%3,763,714
Dec 24, 20240.500.530.500.520.522.04%1,131,988
Dec 23, 20240.530.530.500.500.50-2.70%1,662,166
Dec 20, 20240.480.520.480.520.528.99%3,813,408
Dec 19, 20240.460.480.450.480.484.34%2,426,273
Dec 18, 20240.510.510.450.460.46-10.15%4,384,618
Dec 17, 20240.530.530.500.510.51-2.61%1,172,198
Dec 16, 20240.510.540.510.520.524.03%2,246,799
Dec 13, 20240.530.540.500.500.50-3.36%2,540,452
Dec 12, 20240.550.580.510.520.52-4.00%3,872,673
Dec 11, 20240.510.560.490.540.549.98%6,743,503
Dec 10, 20240.490.500.480.490.490.64%1,031,456
Dec 9, 20240.500.510.480.490.49-1.11%1,490,014
Dec 6, 20240.490.510.480.490.49-0.28%1,821,860
Dec 5, 20240.470.500.470.490.494.72%2,429,894
Dec 4, 20240.460.480.450.470.472.90%1,812,722
Dec 3, 20240.440.460.440.460.464.34%1,198,526
Dec 2, 20240.440.450.440.440.440.02%1,717,868
Nov 29, 20240.440.450.440.440.44-0.14%474,523
Nov 27, 20240.460.470.440.440.44-4.90%2,595,587
Nov 26, 20240.460.470.460.460.46-736,115
Nov 25, 20240.470.470.460.460.46-1.32%1,617,354
Nov 22, 20240.460.480.460.470.470.41%1,627,100
Nov 21, 20240.460.490.460.470.471.54%2,960,177
Nov 20, 20240.470.470.460.460.46-2.58%1,015,078
Nov 19, 20240.480.490.470.470.47-3.02%1,837,458
Nov 18, 20240.460.510.460.490.497.81%3,855,525
Nov 15, 20240.450.460.440.450.45-0.83%1,680,292
Nov 14, 20240.430.470.430.460.464.80%1,784,612
Nov 13, 20240.450.460.430.440.44-2.51%1,626,473
Nov 12, 20240.470.480.430.450.45-5.06%2,446,414
Nov 11, 20240.480.520.450.470.47-2.59%3,635,272
Nov 8, 20240.510.510.480.480.48-5.21%3,260,235
Nov 7, 20240.530.540.480.510.51-2.12%5,726,913
Nov 6, 20240.500.560.480.520.5223.11%21,731,933
Nov 5, 20240.420.440.410.420.420.76%2,898,969
Nov 4, 20240.400.420.390.420.426.80%2,525,335
Nov 1, 20240.420.420.390.390.39-3.44%1,106,037
Oct 31, 20240.420.420.390.410.41-3.10%1,289,877
Oct 30, 20240.430.440.410.420.42-2.58%1,911,788
Oct 29, 20240.430.450.420.430.430.26%2,051,593
Oct 28, 20240.400.430.390.430.438.21%2,135,015
Oct 25, 20240.400.410.390.400.40-2.07%1,186,949
Oct 24, 20240.410.420.400.410.41-2.22%1,185,104
Oct 23, 20240.440.440.400.410.41-5.80%2,179,798
Oct 22, 20240.450.450.430.440.440.11%3,188,827
Oct 21, 20240.400.460.400.440.449.19%6,211,385
Oct 18, 20240.390.410.380.400.401.90%3,424,436
Oct 17, 20240.360.400.360.400.408.16%4,815,525
Oct 16, 20240.370.380.360.370.37-2.56%1,464,872
Oct 15, 20240.360.370.350.370.37-0.82%1,531,185
Oct 14, 20240.370.380.350.380.383.53%1,818,876
Oct 11, 20240.340.370.330.370.379.25%2,514,159
Oct 10, 20240.310.340.310.330.335.23%1,825,869
Oct 9, 20240.320.330.320.320.32-2.34%796,837
Oct 8, 20240.310.330.300.330.334.84%1,644,209
Oct 7, 20240.340.340.310.310.31-3.58%1,145,270
Oct 4, 20240.330.340.320.320.32-2.22%1,226,545
Oct 3, 20240.340.340.330.330.33-2.72%656,909
Oct 2, 20240.340.340.330.340.34-1.17%275,624
Oct 1, 20240.330.340.330.340.343.20%605,429
Sep 30, 20240.330.340.330.330.33-0.21%1,102,767
Sep 27, 20240.340.340.330.330.33-3.01%679,562
Sep 26, 20240.330.340.330.340.343.73%907,024
Sep 25, 20240.350.350.330.330.33-2.05%787,755
Sep 24, 20240.340.350.340.340.340.24%640,032
Sep 23, 20240.340.340.340.340.34-1.09%456,415
Sep 20, 20240.350.350.340.340.34-2.27%634,052
Sep 19, 20240.360.360.340.350.35-2.82%1,338,117
Sep 18, 20240.360.360.350.360.360.14%242,102
Sep 17, 20240.370.370.360.360.36-3.22%532,838
Sep 16, 20240.350.370.350.370.374.47%1,149,392
Sep 13, 20240.360.360.350.350.35-0.23%846,151
Sep 12, 20240.350.350.340.350.353.96%527,786
Sep 11, 20240.340.350.340.340.34-2.52%418,036
Sep 10, 20240.350.350.330.350.350.20%678,588
Sep 9, 20240.330.350.330.350.355.82%1,420,774
Sep 6, 20240.330.330.320.330.331.11%502,489
Sep 5, 20240.330.330.320.330.331.61%927,922
Sep 4, 20240.340.340.310.320.32-5.59%1,749,365
Sep 3, 20240.350.350.340.340.34-1.99%621,668
Aug 30, 20240.360.360.340.350.35-2.28%617,019
Aug 29, 20240.370.370.350.360.36-1.06%633,294
Aug 28, 20240.370.370.360.360.36-1.05%600,413
Aug 27, 20240.360.370.360.360.36-1.12%765,172