Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
2.250
+0.070 (3.21%)
May 13, 2026, 4:00 PM EDT - Market closed
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.21 | 2.31 | 2.12 | 2.25 | 2.25 | 3.21% | 7,587,234 |
| May 12, 2026 | 2.20 | 2.21 | 2.03 | 2.18 | 2.18 | - | 8,404,484 |
| May 11, 2026 | 2.15 | 2.27 | 2.15 | 2.18 | 2.18 | 1.40% | 9,189,454 |
| May 8, 2026 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | 4.37% | 5,069,009 |
| May 7, 2026 | 2.18 | 2.22 | 2.05 | 2.06 | 2.06 | -4.19% | 6,238,946 |
| May 6, 2026 | 2.13 | 2.22 | 2.10 | 2.15 | 2.15 | 2.87% | 9,026,679 |
| May 5, 2026 | 2.09 | 2.14 | 2.04 | 2.09 | 2.09 | 0.97% | 4,882,491 |
| May 4, 2026 | 2.05 | 2.17 | 1.99 | 2.07 | 2.07 | 0.98% | 10,346,225 |
| May 1, 2026 | 2.02 | 2.08 | 2.01 | 2.05 | 2.05 | -2.38% | 4,361,405 |
| Apr 30, 2026 | 1.99 | 2.13 | 1.99 | 2.10 | 2.10 | 6.60% | 7,947,153 |
| Apr 29, 2026 | 1.99 | 2.01 | 1.95 | 1.97 | 1.97 | -1.01% | 4,585,608 |
| Apr 28, 2026 | 2.00 | 2.03 | 1.93 | 1.99 | 1.99 | -2.93% | 6,869,488 |
| Apr 27, 2026 | 1.97 | 2.05 | 1.95 | 2.05 | 2.05 | 4.06% | 4,858,806 |
| Apr 24, 2026 | 2.04 | 2.05 | 1.96 | 1.97 | 1.97 | -2.48% | 4,928,220 |
| Apr 23, 2026 | 2.00 | 2.07 | 1.94 | 2.02 | 2.02 | -0.98% | 10,710,189 |
| Apr 22, 2026 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 4.62% | 8,032,075 |
| Apr 21, 2026 | 2.14 | 2.16 | 1.95 | 1.95 | 1.95 | -8.02% | 11,365,832 |
| Apr 20, 2026 | 2.08 | 2.22 | 2.04 | 2.12 | 2.12 | 0.47% | 12,691,986 |
| Apr 17, 2026 | 1.98 | 2.18 | 1.96 | 2.11 | 2.11 | 5.50% | 12,982,318 |
| Apr 16, 2026 | 1.91 | 2.03 | 1.91 | 2.00 | 2.00 | 4.71% | 14,744,148 |
| Apr 15, 2026 | 1.93 | 1.98 | 1.88 | 1.91 | 1.91 | 0.53% | 12,247,562 |
| Apr 14, 2026 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | -1.04% | 11,948,072 |
| Apr 13, 2026 | 1.77 | 1.98 | 1.73 | 1.92 | 1.92 | 9.09% | 16,436,332 |
| Apr 10, 2026 | 1.83 | 1.85 | 1.74 | 1.76 | 1.76 | 2.33% | 9,016,018 |
| Apr 9, 2026 | 1.65 | 1.77 | 1.64 | 1.72 | 1.72 | 4.88% | 8,262,927 |
| Apr 8, 2026 | 1.58 | 1.67 | 1.57 | 1.64 | 1.64 | 8.61% | 8,999,324 |
| Apr 7, 2026 | 1.65 | 1.68 | 1.50 | 1.51 | 1.51 | -6.79% | 9,261,525 |
| Apr 6, 2026 | 1.57 | 1.68 | 1.55 | 1.62 | 1.62 | 8.72% | 13,653,380 |
| Apr 2, 2026 | 1.42 | 1.53 | 1.39 | 1.49 | 1.49 | 0.68% | 5,661,553 |
| Apr 1, 2026 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 5.71% | 7,070,801 |
| 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 |