Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.9000
-0.0065 (-0.72%)
At close: Aug 29, 2025, 4:00 PM
0.9199
+0.0199 (2.21%)
After-hours: Aug 29, 2025, 6:42 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | - | -0.72% | 4,334,880 |
| Aug 28, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.07% | 3,052,334 |
| Aug 27, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -1.23% | 3,155,817 |
| Aug 26, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.77% | 3,901,065 |
| Aug 25, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -3.08% | 4,500,013 |
| Aug 22, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.43% | 5,053,986 |
| Aug 21, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.27% | 4,327,239 |
| Aug 20, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -0.22% | 5,224,565 |
| Aug 19, 2025 | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -5.32% | 6,258,366 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.67% | 3,692,294 |
| Aug 15, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 3,853,127 |
| Aug 14, 2025 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | 2.89% | 7,403,726 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.60% | 3,985,689 |
| Aug 12, 2025 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | 1.15% | 5,014,791 |
| Aug 11, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.58% | 5,403,968 |
| Aug 8, 2025 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | 5.94% | 11,216,510 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.81 | 0.85 | 0.85 | 6.13% | 7,971,664 |
| Aug 6, 2025 | 0.81 | 0.83 | 0.77 | 0.80 | 0.80 | 1.52% | 4,898,105 |
| Aug 5, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 1.20% | 3,382,068 |
| Aug 4, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.15% | 4,560,760 |
| Aug 1, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -4.96% | 4,391,186 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.75 | 0.79 | 0.79 | -3.58% | 8,065,679 |
| Jul 30, 2025 | 0.74 | 0.83 | 0.74 | 0.82 | 0.82 | 10.10% | 14,201,466 |
| Jul 29, 2025 | 0.80 | 0.83 | 0.73 | 0.74 | 0.74 | -11.51% | 16,581,653 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.80 | 0.84 | 0.84 | -5.62% | 13,768,686 |
| Jul 25, 2025 | 0.89 | 0.93 | 0.88 | 0.89 | 0.89 | 1.69% | 7,356,180 |
| Jul 24, 2025 | 0.94 | 0.95 | 0.87 | 0.88 | 0.88 | -5.77% | 12,898,041 |
| Jul 23, 2025 | 0.90 | 1.00 | 0.89 | 0.93 | 0.93 | 6.21% | 10,179,599 |
| Jul 22, 2025 | 0.82 | 0.93 | 0.79 | 0.87 | 0.87 | -3.38% | 23,943,338 |
| Jul 21, 2025 | 0.96 | 1.01 | 0.88 | 0.91 | 0.91 | -12.97% | 33,187,997 |
| Jul 18, 2025 | 0.88 | 1.09 | 0.81 | 1.04 | 1.04 | -36.20% | 128,241,177 |
| Jul 17, 2025 | 2.35 | 2.39 | 1.00 | 1.63 | 1.63 | -29.13% | 109,040,551 |
| Jul 16, 2025 | 2.16 | 2.34 | 2.14 | 2.30 | 2.30 | 6.48% | 18,570,849 |
| Jul 15, 2025 | 2.22 | 2.24 | 2.13 | 2.16 | 2.16 | -0.46% | 11,494,777 |
| Jul 14, 2025 | 2.20 | 2.24 | 2.10 | 2.17 | 2.17 | 0.46% | 13,369,015 |
| Jul 11, 2025 | 2.20 | 2.21 | 2.04 | 2.16 | 2.16 | -0.92% | 16,708,171 |
| Jul 10, 2025 | 2.26 | 2.40 | 2.11 | 2.18 | 2.18 | 4.31% | 41,628,992 |
| Jul 9, 2025 | 1.80 | 2.14 | 1.80 | 2.09 | 2.09 | 16.11% | 30,103,177 |
| Jul 8, 2025 | 1.80 | 1.83 | 1.67 | 1.80 | 1.80 | 0.56% | 18,737,653 |
| Jul 7, 2025 | 1.70 | 1.81 | 1.65 | 1.79 | 1.79 | 27.86% | 33,693,699 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 3,757,934 |
| Jul 2, 2025 | 1.42 | 1.47 | 1.36 | 1.42 | 1.42 | -4.05% | 7,856,295 |
| Jul 1, 2025 | 1.34 | 1.48 | 1.31 | 1.48 | 1.48 | 10.45% | 7,299,860 |
| Jun 30, 2025 | 1.55 | 1.57 | 1.25 | 1.34 | 1.34 | -12.99% | 30,417,797 |
| Jun 27, 2025 | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | - | 10,023,727 |
| Jun 26, 2025 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 9,389,872 |
| Jun 25, 2025 | 1.35 | 1.56 | 1.34 | 1.55 | 1.55 | 15.67% | 16,239,239 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 4,080,360 |
| Jun 23, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -3.76% | 7,370,138 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 8,841,938 |