Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.330
-0.010 (-0.75%)
At close: Oct 2, 2026, 4:00 PM
1.320
-0.010 (-0.75%)
After-hours: Oct 2, 2026, 6:14 PM EDT
Northern Dynasty Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 2,647,683 |
| Oct 1, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 3,739,995 |
| Sep 30, 2026 | 1.51 | 1.53 | 1.37 | 1.37 | 1.37 | -5.52% | 7,531,132 |
| Sep 29, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -0.68% | 4,436,296 |
| Sep 28, 2026 | 1.38 | 1.48 | 1.33 | 1.46 | 1.46 | 4.29% | 4,535,800 |
| Sep 25, 2026 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 2,902,282 |
| Sep 24, 2026 | 1.41 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 3,957,114 |
| Sep 23, 2026 | 1.46 | 1.48 | 1.38 | 1.41 | 1.41 | -2.76% | 2,996,533 |
| Sep 22, 2026 | 1.43 | 1.46 | 1.37 | 1.45 | 1.45 | 4.32% | 4,790,597 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.33 | 1.39 | 1.39 | 6.11% | 5,143,799 |
| Sep 18, 2026 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 4,775,656 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 2.42% | 3,276,500 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 3,833,377 |
| Sep 15, 2026 | 1.40 | 1.41 | 1.23 | 1.26 | 1.26 | -9.35% | 6,352,025 |
| Sep 14, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 4,223,866 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.39 | 1.41 | 1.41 | -3.42% | 2,814,106 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -4.58% | 2,844,550 |
| Sep 9, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 3,405,687 |
| Sep 8, 2026 | 1.49 | 1.58 | 1.48 | 1.51 | 1.51 | 2.72% | 3,559,914 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 3,173,227 |
| Sep 3, 2026 | 1.61 | 1.62 | 1.48 | 1.51 | 1.51 | -5.03% | 4,335,046 |
| Sep 2, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 1.92% | 4,551,009 |
| Sep 1, 2026 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -7.14% | 5,060,391 |
| Aug 31, 2026 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | - | 2,915,814 |
| Aug 28, 2026 | 1.78 | 1.79 | 1.66 | 1.68 | 1.68 | -4.00% | 2,819,648 |
| Aug 27, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | - | 2,597,866 |
| Aug 26, 2026 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -2.23% | 2,462,857 |
| Aug 25, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 2,087,278 |
| Aug 24, 2026 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 2.30% | 4,494,456 |
| Aug 21, 2026 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 4.82% | 4,979,315 |
| Aug 20, 2026 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 2,546,754 |
| Aug 19, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 7.01% | 4,753,473 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | -2.48% | 4,191,488 |
| Aug 17, 2026 | 1.62 | 1.66 | 1.60 | 1.61 | 1.61 | -0.62% | 2,546,805 |
| Aug 14, 2026 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 2,873,680 |
| Aug 13, 2026 | 1.68 | 1.73 | 1.63 | 1.66 | 1.66 | -2.35% | 2,840,155 |
| Aug 12, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 1,819,549 |
| Aug 11, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | - | 2,252,920 |
| Aug 10, 2026 | 1.73 | 1.77 | 1.68 | 1.70 | 1.70 | -0.58% | 4,015,153 |
| Aug 7, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 4.27% | 3,105,690 |
| Aug 6, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 2,862,542 |
| Aug 5, 2026 | 1.62 | 1.72 | 1.60 | 1.69 | 1.69 | 5.62% | 4,434,853 |
| Aug 4, 2026 | 1.50 | 1.64 | 1.47 | 1.60 | 1.60 | 9.59% | 7,576,695 |
| Aug 3, 2026 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 4.29% | 4,005,658 |
| Jul 31, 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 2,783,536 |
| Jul 30, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 3,941,298 |
| Jul 29, 2026 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -4.83% | 8,870,022 |
| Jul 28, 2026 | 1.50 | 1.52 | 1.41 | 1.45 | 1.45 | -5.23% | 6,803,258 |
| Jul 27, 2026 | 1.59 | 1.61 | 1.50 | 1.53 | 1.53 | -3.16% | 5,055,091 |
| Jul 24, 2026 | 1.70 | 1.72 | 1.54 | 1.58 | 1.58 | -7.60% | 4,990,908 |