Northern Dynasty Minerals Ltd. (NAK)

Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.44	0.45	0.44	0.44	0.44	0.02%	1,717,868
Nov 29, 2024	0.44	0.45	0.44	0.44	0.44	-0.14%	474,523
Nov 27, 2024	0.46	0.47	0.44	0.44	0.44	-4.90%	2,595,587
Nov 26, 2024	0.46	0.47	0.46	0.46	0.46	-	736,115
Nov 25, 2024	0.47	0.47	0.46	0.46	0.46	-1.32%	1,617,354
Nov 22, 2024	0.46	0.48	0.46	0.47	0.47	0.41%	1,627,100
Nov 21, 2024	0.46	0.49	0.46	0.47	0.47	1.54%	2,960,177
Nov 20, 2024	0.47	0.47	0.46	0.46	0.46	-2.58%	1,015,078
Nov 19, 2024	0.48	0.49	0.47	0.47	0.47	-3.02%	1,837,458
Nov 18, 2024	0.46	0.51	0.46	0.49	0.49	7.81%	3,855,525
Nov 15, 2024	0.45	0.46	0.44	0.45	0.45	-0.83%	1,680,292
Nov 14, 2024	0.43	0.47	0.43	0.46	0.46	4.80%	1,784,612
Nov 13, 2024	0.45	0.46	0.43	0.44	0.44	-2.51%	1,626,473
Nov 12, 2024	0.47	0.48	0.43	0.45	0.45	-5.06%	2,446,414
Nov 11, 2024	0.48	0.52	0.45	0.47	0.47	-2.59%	3,635,272
Nov 8, 2024	0.51	0.51	0.48	0.48	0.48	-5.21%	3,260,235
Nov 7, 2024	0.53	0.54	0.48	0.51	0.51	-2.12%	5,726,913
Nov 6, 2024	0.50	0.56	0.48	0.52	0.52	23.11%	21,731,933
Nov 5, 2024	0.42	0.44	0.41	0.42	0.42	0.76%	2,898,969
Nov 4, 2024	0.40	0.42	0.39	0.42	0.42	6.80%	2,525,335
Nov 1, 2024	0.42	0.42	0.39	0.39	0.39	-3.44%	1,106,037
Oct 31, 2024	0.42	0.42	0.39	0.41	0.41	-3.10%	1,289,877
Oct 30, 2024	0.43	0.44	0.41	0.42	0.42	-2.58%	1,911,788
Oct 29, 2024	0.43	0.45	0.42	0.43	0.43	0.26%	2,051,593
Oct 28, 2024	0.40	0.43	0.39	0.43	0.43	8.21%	2,135,015
Oct 25, 2024	0.40	0.41	0.39	0.40	0.40	-2.07%	1,186,949
Oct 24, 2024	0.41	0.42	0.40	0.41	0.41	-2.22%	1,185,104
Oct 23, 2024	0.44	0.44	0.40	0.41	0.41	-5.80%	2,179,798
Oct 22, 2024	0.45	0.45	0.43	0.44	0.44	0.11%	3,188,827
Oct 21, 2024	0.40	0.46	0.40	0.44	0.44	9.19%	6,211,385
Oct 18, 2024	0.39	0.41	0.38	0.40	0.40	1.90%	3,424,436
Oct 17, 2024	0.36	0.40	0.36	0.40	0.40	8.16%	4,815,525
Oct 16, 2024	0.37	0.38	0.36	0.37	0.37	-2.56%	1,464,872
Oct 15, 2024	0.36	0.37	0.35	0.37	0.37	-0.82%	1,531,185
Oct 14, 2024	0.37	0.38	0.35	0.38	0.38	3.53%	1,818,876
Oct 11, 2024	0.34	0.37	0.33	0.37	0.37	9.25%	2,514,159
Oct 10, 2024	0.31	0.34	0.31	0.33	0.33	5.23%	1,825,869
Oct 9, 2024	0.32	0.33	0.32	0.32	0.32	-2.34%	796,837
Oct 8, 2024	0.31	0.33	0.30	0.33	0.33	4.84%	1,644,209
Oct 7, 2024	0.34	0.34	0.31	0.31	0.31	-3.58%	1,145,270
Oct 4, 2024	0.33	0.34	0.32	0.32	0.32	-2.22%	1,226,545
Oct 3, 2024	0.34	0.34	0.33	0.33	0.33	-2.72%	656,909
Oct 2, 2024	0.34	0.34	0.33	0.34	0.34	-1.17%	275,624
Oct 1, 2024	0.33	0.34	0.33	0.34	0.34	3.20%	605,429
Sep 30, 2024	0.33	0.34	0.33	0.33	0.33	-0.21%	1,102,767
Sep 27, 2024	0.34	0.34	0.33	0.33	0.33	-3.01%	679,562
Sep 26, 2024	0.33	0.34	0.33	0.34	0.34	3.73%	907,024
Sep 25, 2024	0.35	0.35	0.33	0.33	0.33	-2.05%	787,755
Sep 24, 2024	0.34	0.35	0.34	0.34	0.34	0.24%	640,032
Sep 23, 2024	0.34	0.34	0.34	0.34	0.34	-1.09%	456,415
Sep 20, 2024	0.35	0.35	0.34	0.34	0.34	-2.27%	634,052
Sep 19, 2024	0.36	0.36	0.34	0.35	0.35	-2.82%	1,338,117
Sep 18, 2024	0.36	0.36	0.35	0.36	0.36	0.14%	242,102
Sep 17, 2024	0.37	0.37	0.36	0.36	0.36	-3.22%	532,838
Sep 16, 2024	0.35	0.37	0.35	0.37	0.37	4.47%	1,149,392
Sep 13, 2024	0.36	0.36	0.35	0.35	0.35	-0.23%	846,151
Sep 12, 2024	0.35	0.35	0.34	0.35	0.35	3.96%	527,786
Sep 11, 2024	0.34	0.35	0.34	0.34	0.34	-2.52%	418,036
Sep 10, 2024	0.35	0.35	0.33	0.35	0.35	0.20%	678,588
Sep 9, 2024	0.33	0.35	0.33	0.35	0.35	5.82%	1,420,774
Sep 6, 2024	0.33	0.33	0.32	0.33	0.33	1.11%	502,489
Sep 5, 2024	0.33	0.33	0.32	0.33	0.33	1.61%	927,922
Sep 4, 2024	0.34	0.34	0.31	0.32	0.32	-5.59%	1,749,365
Sep 3, 2024	0.35	0.35	0.34	0.34	0.34	-1.99%	621,668
Aug 30, 2024	0.36	0.36	0.34	0.35	0.35	-2.28%	617,019
Aug 29, 2024	0.37	0.37	0.35	0.36	0.36	-1.06%	633,294
Aug 28, 2024	0.37	0.37	0.36	0.36	0.36	-1.05%	600,413
Aug 27, 2024	0.36	0.37	0.36	0.36	0.36	-1.12%	765,172
Aug 26, 2024	0.36	0.37	0.35	0.37	0.37	2.54%	1,016,671
Aug 23, 2024	0.35	0.36	0.35	0.36	0.36	1.56%	1,395,169
Aug 22, 2024	0.35	0.36	0.35	0.35	0.35	0.20%	663,081
Aug 21, 2024	0.35	0.35	0.34	0.35	0.35	0.49%	373,679
Aug 20, 2024	0.35	0.35	0.34	0.35	0.35	1.36%	422,032
Aug 19, 2024	0.34	0.36	0.34	0.35	0.35	-0.35%	1,274,187
Aug 16, 2024	0.35	0.35	0.34	0.35	0.35	0.49%	616,323
Aug 15, 2024	0.33	0.34	0.33	0.34	0.34	3.30%	897,084
Aug 14, 2024	0.34	0.34	0.33	0.33	0.33	-1.64%	596,638
Aug 13, 2024	0.34	0.34	0.34	0.34	0.34	-0.57%	563,326
Aug 12, 2024	0.35	0.35	0.34	0.34	0.34	-1.87%	873,478
Aug 9, 2024	0.34	0.35	0.34	0.35	0.35	1.61%	518,105
Aug 8, 2024	0.34	0.35	0.34	0.34	0.34	0.12%	593,435
Aug 7, 2024	0.35	0.35	0.34	0.34	0.34	-0.12%	430,757
Aug 6, 2024	0.34	0.35	0.34	0.34	0.34	0.26%	424,853
Aug 5, 2024	0.32	0.34	0.32	0.34	0.34	-5.25%	1,615,248
Aug 2, 2024	0.35	0.36	0.35	0.36	0.36	1.12%	1,477,525
Aug 1, 2024	0.39	0.39	0.35	0.36	0.36	-7.53%	1,381,430
Jul 31, 2024	0.39	0.39	0.38	0.39	0.39	0.16%	593,723
Jul 30, 2024	0.38	0.38	0.38	0.38	0.38	1.18%	630,063
Jul 29, 2024	0.39	0.39	0.37	0.38	0.38	-2.59%	656,078
Jul 26, 2024	0.40	0.40	0.39	0.39	0.39	-	772,203
Jul 25, 2024	0.37	0.39	0.35	0.39	0.39	3.23%	2,036,440
Jul 24, 2024	0.38	0.38	0.37	0.38	0.38	-0.97%	1,091,660
Jul 23, 2024	0.39	0.39	0.38	0.38	0.38	-1.04%	919,703
Jul 22, 2024	0.35	0.41	0.35	0.39	0.39	7.02%	2,488,825
Jul 19, 2024	0.36	0.37	0.34	0.36	0.36	-0.52%	1,521,310
Jul 18, 2024	0.40	0.41	0.36	0.36	0.36	-7.18%	5,380,197
Jul 17, 2024	0.42	0.42	0.37	0.39	0.39	-5.77%	3,752,813
Jul 16, 2024	0.38	0.42	0.38	0.41	0.41	8.38%	5,015,291
Jul 15, 2024	0.36	0.38	0.35	0.38	0.38	12.29%	3,488,214
Jul 12, 2024	0.36	0.36	0.34	0.34	0.34	-5.00%	785,066

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.