Northern Dynasty Minerals Ltd (NAK) Historical Stock Data
1.08 ↓0.01 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAK is down -0.14% a day on average. There have been 15 days where Northern Dynasty Minerals Ltd closed green and 15 days where NAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.04 | 1.10 | 3.42M |
| 2025-05-28 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.13 | 4.46M |
| 2025-05-27 | 1.02 | 1.07 | ↑$0.06 (5.42%) | 1.01 | 1.08 | 4.60M |
| 2025-05-23 | 0.98 | 1.01 | ↑$0.03 (2.56%) | 0.96 | 1.03 | 2.98M |
| 2025-05-22 | 0.99 | 0.98 | ↓$0.01 (-0.91%) | 0.97 | 1.03 | 1.99M |
| 2025-05-21 | 0.97 | 0.99 | ↑$0.02 (1.96%) | 0.96 | 1.03 | 3.91M |
| 2025-05-20 | 0.93 | 0.96 | ↑$0.03 (3.23%) | 0.92 | 0.98 | 3.53M |
| 2025-05-19 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.91 | 0.94 | 2.39M |
| 2025-05-16 | 0.94 | 0.93 | ↓$0.01 (-1.50%) | 0.89 | 0.95 | 2.69M |
| 2025-05-15 | 0.94 | 0.93 | ↓$0.01 (-1.50%) | 0.90 | 0.94 | 3.41M |
| 2025-05-14 | 0.97 | 0.94 | ↓$0.03 (-3.09%) | 0.90 | 1.01 | 8.69M |
| 2025-05-13 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 3.49M |
| 2025-05-12 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.99 | 1.04 | 4.35M |
| 2025-05-09 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.08 | 2.65M |
| 2025-05-08 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.03 | 1.09 | 2.90M |
| 2025-05-07 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.04 | 1.16 | 2.76M |
| 2025-05-06 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.13 | 3.26M |
| 2025-05-05 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.02 | 1.08 | 3.57M |
| 2025-05-02 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.04 | 1.11 | 3.89M |
| 2025-05-01 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.04 | 1.16 | 8.14M |
| 2025-04-30 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.12 | 1.21 | 6.99M |
| 2025-04-29 | 1.15 | 1.22 | ↑$0.07 (6.09%) | 1.14 | 1.22 | 7.07M |
| 2025-04-28 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.09 | 1.18 | 5.80M |
| 2025-04-25 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.22 | 8.95M |
| 2025-04-24 | 1.05 | 1.16 | ↑$0.11 (10.48%) | 1.04 | 1.16 | 8.76M |
| 2025-04-23 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 5.14M |
| 2025-04-22 | 0.90 | 0.99 | ↑$0.09 (9.77%) | 0.89 | 1.04 | 6.54M |
| 2025-04-21 | 1.11 | 0.98 | ↓$0.13 (-12.12%) | 0.95 | 1.12 | 8.62M |
| 2025-04-17 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.02 | 1.14 | 4.86M |
| 2025-04-16 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.06 | 1.18 | 8.93M |
Create an account or log in to view more rows.
$NAK never selling
$NAK green shoots
$NAK a comeback is always more fun than an all out win!!!!
$NAK steady steady n hold
$NAK Longs will be rewarded handsomely
$NAK She's gettin' ready to...
$NAK Somethings happening Monday.
$NAK a comeback is always more fun than an all out win!!!!
$NAK I would not be a bear now
$NAK lmao wtf was that