Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.480
+0.080 (5.71%)
Apr 1, 2026, 11:22 AM EDT - Market open
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | - | 4.29% | 1,419,715 |
| Mar 31, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 10.24% | 6,844,073 |
| Mar 30, 2026 | 1.33 | 1.35 | 1.24 | 1.27 | 1.27 | -0.78% | 6,992,187 |
| Mar 27, 2026 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 3.23% | 4,565,182 |
| Mar 26, 2026 | 1.31 | 1.34 | 1.22 | 1.24 | 1.24 | -6.77% | 5,600,503 |
| Mar 25, 2026 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | 4.72% | 7,255,589 |
| Mar 24, 2026 | 1.13 | 1.28 | 1.12 | 1.27 | 1.27 | 12.39% | 10,761,538 |
| Mar 23, 2026 | 1.13 | 1.18 | 1.08 | 1.13 | 1.13 | -0.88% | 6,995,987 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.09 | 1.14 | 1.14 | -10.24% | 11,445,399 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.19 | 1.27 | 1.27 | -1.55% | 10,648,776 |
| Mar 18, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | - | 7,081,245 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 7,972,210 |
| Mar 16, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 6,090,079 |
| Mar 13, 2026 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 6,023,957 |
| Mar 12, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 6,811,165 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 5,805,511 |
| Mar 10, 2026 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 5,651,210 |
| Mar 9, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 4,887,559 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 5,710,339 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -2.94% | 6,686,537 |
| Mar 4, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 3,741,063 |
| 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 |