Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.9448
-0.0652 (-6.46%)
May 14, 2025, 3:33 PM - Market open
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.97 | 1.01 | 0.90 | 0.94 | - | -7.13% | 8,125,006 |
| May 13, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 3,535,848 |
| May 12, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 4,380,289 |
| May 9, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 2,734,746 |
| May 8, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 2,943,772 |
| May 7, 2025 | 1.11 | 1.16 | 1.04 | 1.07 | 1.07 | -0.93% | 2,787,708 |
| May 6, 2025 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 0.93% | 3,268,432 |
| May 5, 2025 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 3,634,878 |
| May 2, 2025 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 3,899,729 |
| May 1, 2025 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -6.96% | 8,211,075 |
| Apr 30, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -5.74% | 8,107,843 |
| Apr 29, 2025 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 7,394,293 |
| Apr 28, 2025 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 2.68% | 5,851,912 |
| Apr 25, 2025 | 1.13 | 1.22 | 1.12 | 1.12 | 1.12 | -3.45% | 8,971,943 |
| Apr 24, 2025 | 1.05 | 1.16 | 1.04 | 1.16 | 1.16 | 10.48% | 8,841,253 |
| Apr 23, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 6.60% | 5,158,270 |
| Apr 22, 2025 | 0.90 | 1.04 | 0.89 | 0.99 | 0.99 | 0.97% | 6,736,937 |
| Apr 21, 2025 | 1.11 | 1.12 | 0.95 | 0.98 | 0.98 | -12.12% | 8,639,974 |
| Apr 17, 2025 | 1.10 | 1.14 | 1.02 | 1.11 | 1.11 | 3.74% | 4,879,401 |
| Apr 16, 2025 | 1.11 | 1.18 | 1.06 | 1.07 | 1.07 | -0.93% | 8,956,373 |
| Apr 15, 2025 | 0.98 | 1.10 | 0.97 | 1.08 | 1.08 | 11.34% | 7,157,728 |
| Apr 14, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 0.52% | 4,816,218 |
| Apr 11, 2025 | 0.96 | 1.05 | 0.94 | 0.97 | 0.97 | 4.75% | 4,557,661 |
| Apr 10, 2025 | 0.96 | 0.98 | 0.88 | 0.92 | 0.92 | 0.96% | 4,832,281 |
| Apr 9, 2025 | 0.83 | 0.94 | 0.82 | 0.91 | 0.91 | 14.77% | 6,955,958 |
| Apr 8, 2025 | 0.92 | 0.95 | 0.79 | 0.80 | 0.80 | -7.57% | 6,697,509 |
| Apr 7, 2025 | 0.82 | 0.96 | 0.79 | 0.86 | 0.86 | -1.83% | 9,135,237 |
| Apr 4, 2025 | 1.05 | 1.06 | 0.87 | 0.88 | 0.88 | -16.56% | 12,626,016 |
| Apr 3, 2025 | 0.89 | 1.11 | 0.87 | 1.05 | 1.05 | 15.38% | 11,894,802 |
| Apr 2, 2025 | 1.07 | 1.08 | 0.91 | 0.91 | 0.91 | -18.02% | 14,268,354 |
| Apr 1, 2025 | 1.15 | 1.18 | 1.07 | 1.11 | 1.11 | -3.48% | 6,650,325 |
| Mar 31, 2025 | 1.13 | 1.19 | 1.06 | 1.15 | 1.15 | 2.68% | 8,894,641 |
| Mar 28, 2025 | 1.17 | 1.23 | 1.10 | 1.12 | 1.12 | -3.45% | 10,580,687 |
| Mar 27, 2025 | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | 5.45% | 7,282,371 |
| Mar 26, 2025 | 1.20 | 1.26 | 1.06 | 1.10 | 1.10 | -7.56% | 12,181,555 |
| Mar 25, 2025 | 1.21 | 1.29 | 1.09 | 1.19 | 1.19 | 2.59% | 20,574,552 |
| Mar 24, 2025 | 0.97 | 1.28 | 0.96 | 1.16 | 1.16 | 30.10% | 40,649,240 |
| Mar 21, 2025 | 0.75 | 0.91 | 0.74 | 0.89 | 0.89 | 26.27% | 37,547,342 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 0.10% | 1,416,798 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -0.35% | 1,778,844 |
| Mar 18, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.08% | 2,401,129 |
| Mar 17, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.61% | 3,799,645 |
| Mar 14, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 2.13% | 4,173,502 |
| Mar 13, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -2.08% | 2,071,373 |
| Mar 12, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 4.45% | 3,208,173 |
| Mar 11, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 4.44% | 2,183,712 |
| Mar 10, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | 0.66 | -9.87% | 4,505,694 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.25% | 4,368,196 |
| Mar 6, 2025 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | 0.60% | 7,022,481 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.73 | 16.16% | 12,189,481 |