NYSEAMERICAN : NAK
Northern Dynasty Minerals Ltd. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 0.8104 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 451.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northern Dynasty Minerals Ltd. (NAK) closed at 0.8104 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.804 | 0.8189 | 0.774 | 0.8104 | 5,457,690 | -2.01% |
| 2026-10-29 | 0.85 | 0.8601 | 0.8049 | 0.827 | 2,048,071 | -4.67% |
| 2026-10-28 | 0.849 | 0.8698 | 0.8159 | 0.8675 | 2,738,440 | +2.40% |
| 2026-10-27 | 0.762 | 0.8574 | 0.76 | 0.8472 | 3,391,335 | +11.84% |
| 2026-10-26 | 0.79 | 0.8 | 0.7501 | 0.7575 | 3,494,303 | -4.24% |
| 2026-10-23 | 0.82 | 0.8301 | 0.781 | 0.791 | 5,236,100 | -3.77% |
| 2026-10-22 | 0.85 | 0.8544 | 0.79 | 0.822 | 3,300,720 | -6.14% |
| 2026-10-21 | 0.86 | 0.8796 | 0.8361 | 0.8758 | 2,775,504 | +3.55% |
| 2026-10-20 | 0.84 | 0.89 | 0.801 | 0.8458 | 5,309,031 | +2.09% |
| 2026-10-19 | 0.8858 | 0.91 | 0.8285 | 0.8285 | 3,924,168 | -6.47% |
| 2026-10-16 | 0.9167 | 0.9549 | 0.8638 | 0.8858 | 4,836,757 | -3.31% |
| 2026-10-15 | 1 | 1.02 | 0.88 | 0.9161 | 7,350,026 | -3.22% |
| 2026-10-14 | 1 | 1.02 | 0.9135 | 0.9466 | 20,379,930 | -7.20% |
| 2026-10-13 | 1.05 | 1.06 | 0.9718 | 1.02 | 6,775,695 | -3.77% |
| 2026-10-12 | 1.1 | 1.111 | 1.05 | 1.06 | 4,950,277 | -5.36% |
| 2026-10-09 | 1.17 | 1.17 | 1.1 | 1.12 | 3,687,819 | -2.61% |
| 2026-10-08 | 1.18 | 1.19 | 1.13 | 1.15 | 2,698,035 | -3.36% |
| 2026-10-07 | 1.28 | 1.29 | 1.17 | 1.19 | 4,688,680 | -8.46% |
| 2026-10-06 | 1.3 | 1.33 | 1.28 | 1.3 | 2,927,376 | +0.00% |
| 2026-10-05 | 1.33 | 1.35 | 1.29 | 1.3 | 2,422,711 | -2.26% |
| 2026-10-02 | 1.35 | 1.37 | 1.32 | 1.33 | 2,647,683 | -0.75% |
| 2026-10-01 | 1.38 | 1.41 | 1.32 | 1.34 | 3,739,995 | -2.19% |
| 2026-09-30 | 1.51 | 1.525 | 1.365 | 1.37 | 7,531,132 | -5.52% |
| 2026-09-29 | 1.5 | 1.51 | 1.43 | 1.45 | 4,436,296 | -0.68% |
| 2026-09-28 | 1.38 | 1.475 | 1.33 | 1.46 | 4,535,800 | +4.29% |
| 2026-09-25 | 1.44 | 1.45 | 1.37 | 1.4 | 2,902,282 | -1.41% |
| 2026-09-24 | 1.41 | 1.43 | 1.36 | 1.42 | 3,957,114 | +0.71% |
| 2026-09-23 | 1.46 | 1.48 | 1.38 | 1.41 | 2,996,533 | -2.76% |
| 2026-09-22 | 1.43 | 1.458 | 1.37 | 1.45 | 4,790,597 | +4.32% |
| 2026-09-21 | 1.4 | 1.41 | 1.33 | 1.39 | 5,143,799 | +6.11% |
| 2026-09-18 | 1.27 | 1.33 | 1.251 | 1.31 | 4,775,656 | +3.15% |
| 2026-09-17 | 1.29 | 1.29 | 1.26 | 1.27 | 3,276,500 | +2.42% |
| 2026-09-16 | 1.27 | 1.28 | 1.2 | 1.24 | 3,833,377 | -1.59% |
| 2026-09-15 | 1.4 | 1.405 | 1.23 | 1.26 | 6,352,025 | -9.35% |
| 2026-09-14 | 1.39 | 1.43 | 1.365 | 1.39 | 4,223,866 | -1.42% |
| 2026-09-11 | 1.48 | 1.5 | 1.39 | 1.41 | 2,814,106 | -3.42% |
| 2026-09-10 | 1.49 | 1.5 | 1.43 | 1.46 | 2,844,550 | -4.58% |
| 2026-09-09 | 1.53 | 1.57 | 1.505 | 1.53 | 3,405,687 | +1.32% |
| 2026-09-08 | 1.49 | 1.58 | 1.48 | 1.51 | 3,559,914 | +2.72% |
| 2026-09-04 | 1.51 | 1.52 | 1.46 | 1.47 | 3,173,227 | -2.65% |
| 2026-09-03 | 1.61 | 1.62 | 1.48 | 1.51 | 4,335,046 | -5.03% |
| 2026-09-02 | 1.59 | 1.615 | 1.56 | 1.59 | 4,551,009 | +1.92% |
| 2026-09-01 | 1.62 | 1.66 | 1.54 | 1.56 | 5,060,391 | -7.14% |
| 2026-08-31 | 1.68 | 1.72 | 1.65 | 1.68 | 2,915,814 | +0.00% |
| 2026-08-28 | 1.78 | 1.786 | 1.66 | 1.68 | 2,819,648 | -4.00% |
| 2026-08-27 | 1.75 | 1.78 | 1.73 | 1.75 | 2,597,866 | +0.00% |
| 2026-08-26 | 1.79 | 1.81 | 1.73 | 1.75 | 2,462,857 | -2.23% |
| 2026-08-25 | 1.76 | 1.81 | 1.75 | 1.79 | 2,087,278 | +0.56% |
| 2026-08-24 | 1.75 | 1.78 | 1.71 | 1.78 | 4,494,456 | +2.30% |
| 2026-08-21 | 1.68 | 1.77 | 1.68 | 1.74 | 4,979,315 | +4.82% |
| 2026-08-20 | 1.68 | 1.68 | 1.62 | 1.66 | 2,546,754 | -1.19% |
| 2026-08-19 | 1.6 | 1.69 | 1.6 | 1.68 | 4,753,473 | +7.01% |
| 2026-08-18 | 1.56 | 1.58 | 1.53 | 1.57 | 4,191,487 | -2.48% |
| 2026-08-17 | 1.62 | 1.66 | 1.6 | 1.61 | 2,546,805 | -0.62% |
| 2026-08-14 | 1.66 | 1.7 | 1.6 | 1.62 | 2,873,680 | -2.41% |
| 2026-08-13 | 1.68 | 1.73 | 1.63 | 1.66 | 2,840,155 | -2.35% |
| 2026-08-12 | 1.7 | 1.75 | 1.68 | 1.7 | 1,819,549 | +0.00% |
| 2026-08-11 | 1.7 | 1.72 | 1.67 | 1.7 | 2,252,920 | +0.00% |
| 2026-08-10 | 1.73 | 1.77 | 1.68 | 1.7 | 4,015,152 | -0.58% |
| 2026-08-07 | 1.68 | 1.73 | 1.66 | 1.71 | 3,105,690 | +4.27% |
| 2026-08-06 | 1.66 | 1.69 | 1.62 | 1.64 | 2,862,542 | -2.96% |
| 2026-08-05 | 1.62 | 1.719 | 1.6 | 1.69 | 4,434,853 | +5.62% |
| 2026-08-04 | 1.5 | 1.64 | 1.47 | 1.6 | 7,576,695 | +9.59% |
| 2026-08-03 | 1.42 | 1.5 | 1.382 | 1.46 | 4,005,658 | +4.29% |
| 2026-07-31 | 1.42 | 1.43 | 1.37 | 1.4 | 2,783,536 | +0.72% |
| 2026-07-30 | 1.4 | 1.421 | 1.37 | 1.39 | 3,941,298 | +0.72% |
| 2026-07-29 | 1.44 | 1.46 | 1.36 | 1.38 | 8,870,022 | -4.83% |
| 2026-07-28 | 1.5 | 1.52 | 1.41 | 1.45 | 6,803,258 | -5.23% |
| 2026-07-27 | 1.59 | 1.61 | 1.5 | 1.53 | 5,055,091 | -3.16% |
| 2026-07-24 | 1.7 | 1.72 | 1.535 | 1.58 | 4,990,908 | -7.60% |
| 2026-07-23 | 1.68 | 1.735 | 1.651 | 1.71 | 2,388,424 | -0.58% |
| 2026-07-22 | 1.72 | 1.8 | 1.71 | 1.72 | 4,148,907 | -0.58% |
| 2026-07-21 | 1.64 | 1.73 | 1.628 | 1.73 | 3,277,162 | +7.45% |
| 2026-07-20 | 1.64 | 1.677 | 1.59 | 1.61 | 4,142,865 | -1.23% |
| 2026-07-17 | 1.56 | 1.66 | 1.55 | 1.63 | 4,752,206 | +1.87% |
| 2026-07-16 | 1.65 | 1.66 | 1.575 | 1.6 | 4,293,681 | -4.76% |
| 2026-07-15 | 1.74 | 1.759 | 1.64 | 1.68 | 3,003,806 | -3.45% |
| 2026-07-14 | 1.66 | 1.76 | 1.66 | 1.74 | 2,896,705 | +6.10% |
| 2026-07-13 | 1.66 | 1.68 | 1.6 | 1.64 | 5,010,344 | -4.09% |
| 2026-07-10 | 1.73 | 1.75 | 1.68 | 1.71 | 3,097,574 | -0.58% |
| 2026-07-09 | 1.63 | 1.75 | 1.62 | 1.72 | 4,411,417 | +6.83% |
| 2026-07-08 | 1.61 | 1.66 | 1.545 | 1.61 | 7,079,077 | -2.42% |
| 2026-07-07 | 1.83 | 1.835 | 1.65 | 1.65 | 8,285,762 | -11.76% |
| 2026-07-06 | 1.89 | 1.95 | 1.86 | 1.87 | 7,967,541 | +0.54% |
| 2026-07-02 | 1.86 | 1.98 | 1.84 | 1.86 | 6,708,349 | +2.20% |
| 2026-07-01 | 1.96 | 2.01 | 1.8 | 1.82 | 7,930,356 | -5.21% |
| 2026-06-30 | 2.02 | 2.115 | 1.91 | 1.92 | 12,647,344 | -4.00% |
| 2026-06-29 | 1.96 | 2.01 | 1.93 | 2 | 9,340,172 | +6.38% |
| 2026-06-26 | 1.81 | 1.92 | 1.785 | 1.88 | 6,475,463 | +3.87% |
| 2026-06-25 | 1.9 | 1.96 | 1.76 | 1.81 | 7,277,751 | +0.00% |
| 2026-06-24 | 1.98 | 1.99 | 1.8 | 1.81 | 9,873,391 | -6.70% |
| 2026-06-23 | 2.06 | 2.07 | 1.938 | 1.94 | 8,291,446 | -4.90% |
| 2026-06-22 | 2.168 | 2.18 | 2.02 | 2.04 | 11,690,527 | -2.86% |
| 2026-06-18 | 2.18 | 2.22 | 2.055 | 2.1 | 5,866,975 | -1.87% |
| 2026-06-17 | 2.22 | 2.27 | 2.13 | 2.14 | 6,942,864 | +0.47% |
| 2026-06-16 | 2.23 | 2.3 | 2.11 | 2.13 | 7,793,356 | -3.18% |
| 2026-06-15 | 2.15 | 2.232 | 2.12 | 2.2 | 9,018,447 | +7.84% |
| 2026-06-12 | 1.96 | 2.09 | 1.943 | 2.04 | 4,167,302 | +4.62% |
| 2026-06-11 | 1.86 | 1.977 | 1.84 | 1.95 | 6,019,718 | +5.41% |
| 2026-06-10 | 1.9 | 1.95 | 1.85 | 1.85 | 6,173,982 | -4.64% |
| 2026-06-09 | 2.01 | 2.06 | 1.86 | 1.94 | 5,059,456 | -1.52% |
| 2026-06-08 | 2.05 | 2.09 | 1.95 | 1.97 | 7,531,347 | +3.14% |
| 2026-06-05 | 2.23 | 2.244 | 1.89 | 1.91 | 11,637,212 | -14.35% |
| 2026-06-04 | 2.25 | 2.36 | 2.19 | 2.23 | 6,736,835 | -0.89% |
| 2026-06-03 | 2.36 | 2.37 | 2.21 | 2.25 | 6,569,566 | -5.46% |
| 2026-06-02 | 2.31 | 2.4 | 2.29 | 2.38 | 7,778,551 | +3.93% |
| 2026-06-01 | 2.33 | 2.425 | 2.28 | 2.29 | 11,414,688 | -2.55% |
| 2026-05-29 | 2.19 | 2.35 | 2.14 | 2.35 | 8,710,500 | +7.31% |
| 2026-05-28 | 2.15 | 2.22 | 2.11 | 2.19 | 5,353,300 | +0.92% |
| 2026-05-27 | 2.15 | 2.22 | 2.11 | 2.17 | 4,896,120 | -0.46% |
| 2026-05-26 | 2.1 | 2.22 | 2.09 | 2.18 | 7,373,290 | +5.31% |
| 2026-05-22 | 2.18 | 2.18 | 2.055 | 2.07 | 6,240,692 | -3.27% |
| 2026-05-21 | 2 | 2.175 | 1.96 | 2.14 | 8,902,823 | +8.08% |
| 2026-05-20 | 1.9 | 2 | 1.84 | 1.98 | 5,907,112 | +5.88% |
| 2026-05-19 | 1.95 | 1.96 | 1.85 | 1.87 | 6,399,686 | -4.10% |
| 2026-05-18 | 2.08 | 2.1 | 1.91 | 1.95 | 5,672,933 | -4.41% |
| 2026-05-15 | 2.11 | 2.12 | 2.03 | 2.04 | 7,239,186 | -6.42% |
| 2026-05-14 | 2.25 | 2.26 | 2.112 | 2.18 | 5,447,708 | -3.11% |
| 2026-05-13 | 2.21 | 2.307 | 2.12 | 2.25 | 7,792,285 | +3.21% |
| 2026-05-12 | 2.2 | 2.21 | 2.03 | 2.18 | 8,436,517 | +0.00% |