Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
1.400
+0.010 (0.72%)
At close: Jul 31, 2026, 4:00 PM EDT
1.410
+0.010 (0.69%)
After-hours: Jul 31, 2026, 8:00 PM EDT
Northern Dynasty Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 6,173,982 |
| Jun 9, 2026 | 2.01 | 2.06 | 1.86 | 1.94 | 1.94 | -1.52% | 5,059,456 |
| Jun 8, 2026 | 2.05 | 2.09 | 1.95 | 1.97 | 1.97 | 3.14% | 7,531,347 |
| Jun 5, 2026 | 2.23 | 2.24 | 1.89 | 1.91 | 1.91 | -14.35% | 11,637,212 |
| Jun 4, 2026 | 2.25 | 2.36 | 2.19 | 2.23 | 2.23 | -0.89% | 6,736,835 |
| Jun 3, 2026 | 2.36 | 2.37 | 2.21 | 2.25 | 2.25 | -5.46% | 6,569,566 |
| Jun 2, 2026 | 2.31 | 2.40 | 2.29 | 2.38 | 2.38 | 3.93% | 7,778,551 |
| Jun 1, 2026 | 2.33 | 2.43 | 2.28 | 2.29 | 2.29 | -2.55% | 11,414,688 |
| May 29, 2026 | 2.19 | 2.35 | 2.14 | 2.35 | 2.35 | 7.31% | 8,710,500 |
| May 28, 2026 | 2.15 | 2.22 | 2.11 | 2.19 | 2.19 | 0.92% | 5,353,300 |
| May 27, 2026 | 2.15 | 2.22 | 2.11 | 2.17 | 2.17 | -0.46% | 4,896,120 |
| May 26, 2026 | 2.10 | 2.22 | 2.09 | 2.18 | 2.18 | 5.31% | 7,373,290 |
| May 22, 2026 | 2.18 | 2.18 | 2.06 | 2.07 | 2.07 | -3.27% | 6,240,692 |
| May 21, 2026 | 2.00 | 2.18 | 1.96 | 2.14 | 2.14 | 8.08% | 8,902,823 |
| May 20, 2026 | 1.90 | 2.00 | 1.84 | 1.98 | 1.98 | 5.88% | 5,907,112 |