Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.7981
-0.0239 (-2.91%)
Oct 23, 2026, 12:24 PM EDT - Market open
Northern Dynasty Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -2.91% | 2,428,249 |
| Oct 22, 2026 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -6.14% | 3,256,167 |
| Oct 21, 2026 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 3.55% | 2,698,899 |
| Oct 20, 2026 | 0.84 | 0.89 | 0.80 | 0.85 | 0.85 | 2.09% | 5,118,716 |
| Oct 19, 2026 | 0.89 | 0.91 | 0.83 | 0.83 | 0.83 | -6.47% | 3,776,972 |
| Oct 16, 2026 | 0.92 | 0.95 | 0.86 | 0.89 | 0.89 | -3.31% | 4,836,757 |
| Oct 15, 2026 | 1.00 | 1.02 | 0.88 | 0.92 | 0.92 | -3.22% | 7,350,026 |
| Oct 14, 2026 | 1.00 | 1.02 | 0.91 | 0.95 | 0.95 | -7.20% | 20,379,930 |
| Oct 13, 2026 | 1.05 | 1.06 | 0.97 | 1.02 | 1.02 | -3.77% | 6,775,695 |
| Oct 12, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -5.36% | 4,950,277 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 3,687,819 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 2,698,035 |
| Oct 7, 2026 | 1.28 | 1.29 | 1.17 | 1.19 | 1.19 | -8.46% | 4,688,680 |
| Oct 6, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 2,927,376 |
| Oct 5, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 2,422,711 |
| 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 |