Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
2.070
-0.020 (-0.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.10 | 2.13 | 2.01 | 2.07 | 2.07 | -0.96% | 10,417,465 |
| Dec 4, 2025 | 1.91 | 2.12 | 1.88 | 2.09 | 2.09 | 8.29% | 14,363,334 |
| Dec 3, 2025 | 1.83 | 1.95 | 1.79 | 1.93 | 1.93 | 5.46% | 6,198,310 |
| Dec 2, 2025 | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | -1.08% | 3,871,580 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 4,932,696 |
| Nov 28, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 5,091,462 |
| Nov 26, 2025 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 5.88% | 6,876,096 |
| Nov 25, 2025 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | 8.97% | 7,783,701 |
| Nov 24, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 4.00% | 5,597,017 |
| Nov 21, 2025 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 5,615,479 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -7.98% | 9,273,171 |
| Nov 19, 2025 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | 3.16% | 5,700,528 |
| Nov 18, 2025 | 1.65 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 8,333,796 |
| Nov 17, 2025 | 1.71 | 1.80 | 1.65 | 1.67 | 1.67 | -1.76% | 5,843,766 |
| Nov 14, 2025 | 1.65 | 1.81 | 1.64 | 1.70 | 1.70 | -1.73% | 5,902,893 |
| Nov 13, 2025 | 1.83 | 1.91 | 1.70 | 1.73 | 1.73 | -5.46% | 7,391,979 |
| Nov 12, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | 1.10% | 5,547,623 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | - | 5,876,682 |
| Nov 10, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | 2.84% | 8,405,438 |
| Nov 7, 2025 | 1.70 | 1.77 | 1.64 | 1.76 | 1.76 | 2.33% | 11,013,875 |
| Nov 6, 2025 | 1.78 | 1.80 | 1.71 | 1.72 | 1.72 | -4.97% | 8,345,909 |
| Nov 5, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 7,619,551 |
| Nov 4, 2025 | 1.79 | 1.87 | 1.75 | 1.79 | 1.79 | -3.76% | 11,972,160 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.83 | 1.86 | 1.86 | -7.46% | 11,801,845 |
| Oct 31, 2025 | 2.01 | 2.04 | 1.92 | 2.01 | 2.01 | -0.50% | 7,808,151 |
| Oct 30, 2025 | 2.00 | 2.07 | 1.95 | 2.02 | 2.02 | - | 7,901,552 |
| Oct 29, 2025 | 2.01 | 2.07 | 1.93 | 2.02 | 2.02 | 2.02% | 9,482,521 |
| Oct 28, 2025 | 1.83 | 2.12 | 1.80 | 1.98 | 1.98 | 4.21% | 13,439,887 |
| Oct 27, 2025 | 1.96 | 1.96 | 1.79 | 1.90 | 1.90 | -6.86% | 13,323,546 |
| Oct 24, 2025 | 1.92 | 2.04 | 1.87 | 2.04 | 2.04 | 7.94% | 11,505,732 |
| Oct 23, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 1.61% | 8,657,374 |
| Oct 22, 2025 | 1.80 | 1.98 | 1.74 | 1.86 | 1.86 | -4.12% | 20,216,634 |
| Oct 21, 2025 | 2.07 | 2.07 | 1.88 | 1.94 | 1.94 | -5.37% | 16,994,188 |
| Oct 20, 2025 | 2.16 | 2.23 | 1.91 | 2.05 | 2.05 | - | 23,645,899 |
| Oct 17, 2025 | 1.96 | 2.16 | 1.82 | 2.05 | 2.05 | -8.48% | 31,814,212 |
| Oct 16, 2025 | 2.65 | 2.85 | 2.08 | 2.24 | 2.24 | -15.15% | 52,231,978 |
| Oct 15, 2025 | 2.81 | 2.92 | 2.50 | 2.64 | 2.64 | -4.35% | 50,456,221 |
| Oct 14, 2025 | 2.84 | 2.98 | 2.45 | 2.76 | 2.76 | 3.76% | 77,934,237 |
| Oct 13, 2025 | 2.20 | 2.77 | 2.06 | 2.66 | 2.66 | 31.03% | 54,251,394 |
| Oct 10, 2025 | 1.98 | 2.17 | 1.93 | 2.03 | 2.03 | 3.57% | 42,013,685 |
| Oct 9, 2025 | 1.99 | 2.02 | 1.91 | 1.96 | 1.96 | 0.51% | 20,514,960 |
| Oct 8, 2025 | 1.82 | 2.04 | 1.77 | 1.95 | 1.95 | 3.72% | 33,346,267 |
| Oct 7, 2025 | 1.99 | 2.01 | 1.73 | 1.88 | 1.88 | 24.50% | 55,886,826 |
| Oct 6, 2025 | 1.47 | 1.66 | 1.42 | 1.51 | 1.51 | 14.39% | 46,023,363 |
| Oct 3, 2025 | 1.24 | 1.39 | 1.22 | 1.32 | 1.32 | 8.20% | 13,837,019 |
| Oct 2, 2025 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 3.39% | 6,467,923 |
| Oct 1, 2025 | 1.19 | 1.21 | 1.13 | 1.18 | 1.18 | -1.67% | 7,357,629 |
| Sep 30, 2025 | 1.26 | 1.27 | 1.16 | 1.20 | 1.20 | -4.00% | 7,963,014 |
| Sep 29, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 9.65% | 15,942,619 |
| Sep 26, 2025 | 1.19 | 1.21 | 1.10 | 1.14 | 1.14 | 7.55% | 15,000,548 |