Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.740
+0.080 (4.82%)
At close: Aug 21, 2026, 4:00 PM EDT
1.740
0.00 (0.02%)
After-hours: Aug 21, 2026, 8:00 PM EDT
Northern Dynasty Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.68 | 1.74 | 1.65 | 1.71 | 1.71 | -0.58% | 2,388,424 |
| Jul 22, 2026 | 1.72 | 1.80 | 1.71 | 1.72 | 1.72 | -0.58% | 4,148,907 |
| Jul 21, 2026 | 1.64 | 1.73 | 1.63 | 1.73 | 1.73 | 7.45% | 3,277,162 |
| Jul 20, 2026 | 1.64 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 4,142,866 |
| Jul 17, 2026 | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | 1.87% | 4,752,206 |
| Jul 16, 2026 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -4.76% | 4,293,681 |
| Jul 15, 2026 | 1.74 | 1.76 | 1.64 | 1.68 | 1.68 | -3.45% | 3,003,806 |
| Jul 14, 2026 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 6.10% | 2,896,705 |
| Jul 13, 2026 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | -4.09% | 5,010,344 |
| Jul 10, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -0.58% | 3,097,574 |
| Jul 9, 2026 | 1.63 | 1.75 | 1.62 | 1.72 | 1.72 | 6.83% | 4,411,417 |
| Jul 8, 2026 | 1.61 | 1.66 | 1.55 | 1.61 | 1.61 | -2.42% | 7,079,077 |
| Jul 7, 2026 | 1.83 | 1.84 | 1.65 | 1.65 | 1.65 | -11.76% | 8,285,762 |
| Jul 6, 2026 | 1.89 | 1.95 | 1.86 | 1.87 | 1.87 | 0.54% | 7,967,541 |
| Jul 2, 2026 | 1.86 | 1.98 | 1.84 | 1.86 | 1.86 | 2.20% | 6,708,349 |
| Jul 1, 2026 | 1.96 | 2.01 | 1.80 | 1.82 | 1.82 | -5.21% | 7,930,356 |
| Jun 30, 2026 | 2.02 | 2.12 | 1.91 | 1.92 | 1.92 | -4.00% | 12,647,344 |
| Jun 29, 2026 | 1.96 | 2.01 | 1.93 | 2.00 | 2.00 | 6.38% | 9,340,172 |
| Jun 26, 2026 | 1.81 | 1.92 | 1.79 | 1.88 | 1.88 | 3.87% | 6,475,463 |
| Jun 25, 2026 | 1.90 | 1.96 | 1.76 | 1.81 | 1.81 | - | 7,277,751 |
| Jun 24, 2026 | 1.98 | 1.99 | 1.80 | 1.81 | 1.81 | -6.70% | 9,873,391 |
| Jun 23, 2026 | 2.06 | 2.07 | 1.94 | 1.94 | 1.94 | -4.90% | 8,291,446 |
| Jun 22, 2026 | 2.17 | 2.18 | 2.02 | 2.04 | 2.04 | -2.86% | 11,690,527 |
| Jun 18, 2026 | 2.18 | 2.22 | 2.06 | 2.10 | 2.10 | -1.87% | 5,866,975 |
| Jun 17, 2026 | 2.22 | 2.27 | 2.13 | 2.14 | 2.14 | 0.47% | 6,942,864 |
| Jun 16, 2026 | 2.23 | 2.30 | 2.11 | 2.13 | 2.13 | -3.18% | 7,793,356 |
| Jun 15, 2026 | 2.15 | 2.23 | 2.12 | 2.20 | 2.20 | 7.84% | 9,018,447 |
| Jun 12, 2026 | 1.96 | 2.09 | 1.94 | 2.04 | 2.04 | 4.62% | 4,167,302 |
| Jun 11, 2026 | 1.86 | 1.98 | 1.84 | 1.95 | 1.95 | 5.41% | 6,019,718 |