Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals, Ltd. Common Stock (NY:NAK)

0.8750 -0.0278 (-3.08%)
Official Closing Price Updated: 6:30 PM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 0.8900 0.9098 0.8725 0.8750 4,482,168 -0.03(-3.08%)
Aug 22, 2025 0.8740 0.9095 0.8700 0.9028 5,053,988 +0.03(+3.43%)
Aug 21, 2025 0.8435 0.8771 0.8400 0.8729 4,320,702 +0.03(+3.27%)
Aug 20, 2025 0.8500 0.8650 0.8135 0.8453 5,219,331 -0.00(-0.22%)
Aug 19, 2025 0.9098 0.9385 0.8401 0.8472 6,254,928 -0.05(-5.32%)
Aug 18, 2025 0.9100 0.9100 0.8721 0.8948 3,691,258 -0.02(-1.67%)
Aug 15, 2025 0.9050 0.9185 0.8841 0.9100 3,853,128 +0.01(+1.11%)
Aug 14, 2025 0.8700 0.9198 0.8523 0.9000 7,397,069 +0.03(+2.89%)
Aug 13, 2025 0.8895 0.8900 0.8533 0.8747 3,970,301 -0.01(-0.60%)
Aug 12, 2025 0.8800 0.9099 0.8669 0.8800 5,008,066 +0.01(+1.15%)
Aug 11, 2025 0.9044 0.9150 0.8631 0.8700 5,395,929 -0.03(-3.58%)
Aug 08, 2025 0.9236 0.9485 0.8606 0.9023 11,216,512 +0.05(+5.94%)
Aug 07, 2025 0.8185 0.8742 0.8086 0.8517 7,938,277 +0.05(+6.13%)
Aug 06, 2025 0.8126 0.8292 0.7725 0.8025 4,885,099 +0.01(+1.52%)
Aug 05, 2025 0.7900 0.7997 0.7651 0.7905 3,380,754 +0.01(+1.20%)
Aug 04, 2025 0.7574 0.7994 0.7570 0.7811 4,552,887 +0.03(+4.15%)
Aug 01, 2025 0.7800 0.7999 0.7500 0.7500 4,391,187 -0.04(-4.96%)
Jul 31, 2025 0.8188 0.8300 0.7500 0.7891 8,010,997 -0.03(-3.58%)
Jul 30, 2025 0.7411 0.8349 0.7403 0.8184 14,161,251 +0.08(+10.10%)
Jul 29, 2025 0.8000 0.8306 0.7300 0.7433 16,365,074 -0.10(-11.51%)
Jul 28, 2025 0.9000 0.9099 0.8000 0.8400 13,766,372 -0.05(-5.62%)
Jul 25, 2025 0.8903 0.9300 0.8815 0.8900 7,356,184 +0.01(+1.69%)
Jul 24, 2025 0.9400 0.9479 0.8685 0.8752 12,874,873 -0.05(-5.77%)
Jul 23, 2025 0.9000 0.9955 0.8926 0.9288 10,155,583 +0.05(+6.21%)
Jul 22, 2025 0.8228 0.9300 0.7890 0.8745 23,920,292 -0.03(-3.38%)
Jul 21, 2025 0.9625 1.010 0.8800 0.9051 32,965,760 -0.13(-12.97%)
Jul 18, 2025 0.8800 1.090 0.8100 1.040 128,242,688 -0.59(-36.20%)
Jul 17, 2025 2.350 2.390 1.000 1.630 108,946,176 -0.67(-29.13%)
Jul 16, 2025 2.160 2.340 2.140 2.300 18,465,652 +0.14(+6.48%)
Jul 15, 2025 2.220 2.240 2.130 2.160 11,478,605 -0.01(-0.46%)
Jul 14, 2025 2.200 2.240 2.100 2.170 13,355,850 +0.01(+0.46%)
Jul 11, 2025 2.200 2.210 2.040 2.160 16,708,190 -0.02(-0.92%)
Jul 10, 2025 2.260 2.400 2.110 2.180 41,585,064 +0.09(+4.31%)
Jul 09, 2025 1.800 2.140 1.795 2.090 30,013,816 +0.29(+16.11%)
Jul 08, 2025 1.800 1.830 1.670 1.800 18,715,638 +0.01(+0.56%)
Jul 07, 2025 1.700 1.810 1.650 1.790 33,672,964 +0.39(+27.86%)
Jul 03, 2025 1.420 1.438 1.380 1.400 3,780,039 -0.02(-1.41%)
Jul 02, 2025 1.420 1.470 1.360 1.420 7,835,217 -0.06(-4.05%)
Jul 01, 2025 1.340 1.480 1.310 1.480 7,295,042 +0.14(+10.45%)
Jun 30, 2025 1.550 1.570 1.250 1.340 30,385,112 -0.20(-12.99%)
Jun 27, 2025 1.550 1.580 1.475 1.540 10,023,728 +0.00(+0.00%)
Jun 26, 2025 1.550 1.590 1.520 1.540 9,379,822 -0.01(-0.65%)
Jun 25, 2025 1.350 1.560 1.340 1.550 16,206,387 +0.21(+15.67%)
Jun 24, 2025 1.320 1.350 1.250 1.340 4,078,593 +0.06(+4.69%)
Jun 23, 2025 1.340 1.360 1.270 1.280 7,362,699 -0.05(-3.76%)
Jun 20, 2025 1.410 1.420 1.330 1.330 8,841,957 -0.07(-5.00%)
Jun 18, 2025 1.300 1.425 1.300 1.400 7,630,229 +0.10(+7.69%)
Jun 17, 2025 1.300 1.360 1.260 1.300 5,352,878 +0.01(+0.78%)
Jun 16, 2025 1.230 1.310 1.220 1.290 5,311,199 +0.07(+5.74%)
Jun 13, 2025 1.190 1.240 1.180 1.220 4,598,476 -0.01(-0.81%)
Jun 12, 2025 1.230 1.260 1.180 1.230 6,607,276 -0.03(-2.38%)
Jun 11, 2025 1.350 1.355 1.230 1.260 8,397,351 -0.06(-4.55%)
Jun 10, 2025 1.300 1.330 1.230 1.320 6,070,087 +0.04(+3.13%)
Jun 09, 2025 1.300 1.300 1.240 1.280 3,842,219 -0.01(-0.78%)
Jun 06, 2025 1.180 1.300 1.150 1.290 7,134,167 +0.10(+8.40%)
Jun 05, 2025 1.230 1.260 1.175 1.190 5,345,933 -0.01(-0.83%)
Jun 04, 2025 1.270 1.270 1.180 1.200 9,280,213 -0.07(-5.51%)
Jun 03, 2025 1.250 1.350 1.210 1.270 29,955,752 +0.11(+9.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.