Northern Dynasty Minerals... (NAK)
0.90
-0.15 (-14.29%)
At close: Apr 04, 2025, 3:47 PM
Northern Dynasty Minerals Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.89 | 1.11 | 0.87 | 1.05 | 0.14 | 15.38% | 11,777,549 |
| Apr 2, 2025 | 1.07 | 1.08 | 0.91 | 0.91 | -0.20 | -18.02% | 14,268,400 |
| Apr 1, 2025 | 1.15 | 1.18 | 1.07 | 1.11 | -0.04 | -3.48% | 6,650,325 |
| Mar 31, 2025 | 1.13 | 1.19 | 1.06 | 1.15 | 0.03 | 2.68% | 8,894,641 |
| Mar 28, 2025 | 1.17 | 1.23 | 1.10 | 1.12 | -0.04 | -3.45% | 10,580,700 |
| Mar 27, 2025 | 1.06 | 1.18 | 1.04 | 1.16 | 0.06 | 5.45% | 7,282,400 |
| Mar 26, 2025 | 1.20 | 1.26 | 1.06 | 1.10 | -0.09 | -7.56% | 12,181,600 |
| Mar 25, 2025 | 1.21 | 1.29 | 1.09 | 1.19 | 0.03 | 2.59% | 20,574,600 |
| Mar 24, 2025 | 0.97 | 1.28 | 0.96 | 1.16 | 0.27 | 30.34% | 40,649,240 |
| Mar 21, 2025 | 0.75 | 0.91 | 0.74 | 0.89 | 0.18 | 25.35% | 37,547,342 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.00 | 0.00% | 1,416,800 |
| Mar 19, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 1,778,844 |
| Mar 18, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | -0.01 | -1.39% | 2,401,129 |
| Mar 17, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.00 | 0.00% | 3,799,645 |
| Mar 14, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.02 | 2.86% | 4,173,502 |
| Mar 13, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | -0.02 | -2.78% | 2,071,400 |
| Mar 12, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.03 | 4.35% | 3,208,200 |
| Mar 11, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.03 | 4.55% | 2,183,712 |
| Mar 10, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | -0.07 | -9.59% | 4,665,600 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.00 | 0.00% | 4,368,200 |
| Mar 6, 2025 | 0.74 | 0.77 | 0.71 | 0.73 | 0.00 | 0.00% | 7,022,500 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.67 | 0.73 | 0.10 | 15.87% | 12,189,500 |
| Mar 4, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.03 | 5.00% | 3,357,415 |
| Mar 3, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.01 | 1.69% | 3,535,543 |
| Feb 28, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | -0.02 | -3.28% | 2,727,213 |
| Feb 27, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | -0.02 | -3.17% | 2,263,101 |
| Feb 26, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.05 | 8.62% | 3,639,046 |
| Feb 25, 2025 | 0.60 | 0.61 | 0.55 | 0.58 | -0.03 | -4.92% | 5,261,000 |
| Feb 24, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | -0.04 | -6.15% | 3,994,001 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | -0.04 | -5.80% | 3,813,602 |
| Feb 20, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | -0.01 | -1.43% | 2,864,000 |
| Feb 19, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41% | 2,138,300 |
| Feb 18, 2025 | 0.71 | 0.74 | 0.69 | 0.71 | 0.02 | 2.90% | 4,496,833 |
| Feb 14, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82% | 2,098,910 |
| Feb 13, 2025 | 0.71 | 0.71 | 0.67 | 0.71 | 0.01 | 1.43% | 1,749,049 |
| Feb 12, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | -0.01 | -1.41% | 4,093,200 |
| Feb 11, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | -0.05 | -6.58% | 3,396,725 |
| Feb 10, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.02 | 2.70% | 4,352,715 |
| Feb 7, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | 0.00 | 0.00% | 3,509,533 |
| Feb 6, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.03 | 4.23% | 4,045,400 |
| Feb 5, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.01 | 1.43% | 3,992,100 |
| Feb 4, 2025 | 0.65 | 0.72 | 0.65 | 0.70 | 0.04 | 6.06% | 4,436,437 |
| Feb 3, 2025 | 0.62 | 0.68 | 0.61 | 0.66 | 0.01 | 1.54% | 4,357,000 |
| Jan 31, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | -0.02 | -2.99% | 3,031,900 |
| Jan 30, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.04 | 6.35% | 2,244,240 |
| Jan 29, 2025 | 0.63 | 0.64 | 0.56 | 0.63 | -0.01 | -1.56% | 3,324,201 |
| Jan 28, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | -0.04 | -5.88% | 4,471,043 |
| Jan 27, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | -0.04 | -5.56% | 3,934,800 |
| Jan 24, 2025 | 0.75 | 0.78 | 0.71 | 0.72 | -0.01 | -1.37% | 6,993,400 |
| Jan 23, 2025 | 0.69 | 0.74 | 0.67 | 0.73 | 0.05 | 7.35% | 8,334,000 |