Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
2.000
+0.050 (2.56%)
Apr 22, 2026, 12:31 PM EDT - Market open
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 2.00 | 2.05 | 1.96 | 2.02 | - | 3.33% | 3,235,308 |
| 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 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -7.43% | 6,754,594 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.42 | 1.48 | 1.48 | -4.52% | 10,613,458 |
| Feb 27, 2026 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 3.33% | 8,145,797 |
| Feb 26, 2026 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 6,296,297 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.47 | 1.48 | 1.48 | -2.63% | 9,629,825 |
| Feb 24, 2026 | 1.35 | 1.54 | 1.35 | 1.52 | 1.52 | 10.14% | 13,360,060 |
| Feb 23, 2026 | 1.27 | 1.39 | 1.26 | 1.38 | 1.38 | 5.34% | 15,626,841 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | -0.76% | 20,602,365 |
| Feb 19, 2026 | 1.27 | 1.38 | 1.24 | 1.32 | 1.32 | 7.32% | 15,383,933 |
| Feb 18, 2026 | 1.12 | 1.37 | 1.10 | 1.23 | 1.23 | -39.41% | 56,181,290 |
| Feb 17, 2026 | 2.03 | 2.10 | 1.90 | 2.03 | 2.03 | -6.02% | 8,615,306 |
| Feb 13, 2026 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.14% | 7,028,013 |
| Feb 12, 2026 | 2.16 | 2.34 | 2.08 | 2.23 | 2.23 | 1.36% | 17,533,330 |
| Feb 11, 2026 | 2.09 | 2.23 | 2.05 | 2.20 | 2.20 | 6.80% | 10,617,939 |
| Feb 10, 2026 | 2.07 | 2.09 | 2.00 | 2.06 | 2.06 | -1.44% | 6,001,829 |