MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAK — Northern Dynasty Minerals, Ltd.
NYSE AmericanNorthern Dynasty Minerals, Ltd.
$1.30
+0.00(+0.00%)
- O
- 1.30
- H
- 1.33
- L
- 1.28
- V
- 2.93M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.30
Period Return+12.07%
Period High$2.98
Period Low$0.73
Avg Daily Volume9.64M
Total Trading Days365
NAK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.30 | $1.33 | $1.28 | $1.30 | +$0.00 | +0.00% | 2,927,273 | $1.30 | $1.28 $1.33 |
| Oct 5, 2026 | $1.33 | $1.35 | $1.29 | $1.30 | $-0.03 | -2.26% | 2,452,577 | $1.31 | $1.29 $1.35 |
| Oct 2, 2026 | $1.35 | $1.37 | $1.32 | $1.33 | $-0.01 | -0.75% | 2,698,642 | $1.34 | $1.32 $1.37 |
| Oct 1, 2026 | $1.38 | $1.41 | $1.32 | $1.34 | $-0.03 | -2.19% | 3,770,920 | $1.34 | $1.32 $1.41 |
| Sep 30, 2026 | $1.51 | $1.53 | $1.37 | $1.37 | $-0.08 | -5.52% | 7,832,278 | $1.45 | $1.37 $1.53 |
| Sep 29, 2026 | $1.50 | $1.51 | $1.43 | $1.45 | $-0.01 | -0.68% | 4,601,946 | $1.46 | $1.43 $1.51 |
| Sep 28, 2026 | $1.38 | $1.48 | $1.33 | $1.46 | +$0.06 | +4.29% | 4,791,512 | $1.43 | $1.33 $1.48 |
| Sep 25, 2026 | $1.44 | $1.45 | $1.37 | $1.40 | $-0.02 | -1.41% | 2,972,175 | $1.39 | $1.37 $1.45 |
| Sep 24, 2026 | $1.41 | $1.43 | $1.36 | $1.42 | +$0.01 | +0.71% | 4,005,130 | $1.40 | $1.36 $1.43 |
| Sep 23, 2026 | $1.46 | $1.48 | $1.38 | $1.41 | $-0.04 | -2.76% | 3,018,877 | $1.41 | $1.38 $1.48 |
| Sep 22, 2026 | $1.43 | $1.46 | $1.37 | $1.45 | +$0.06 | +4.32% | 4,855,017 | $1.42 | $1.37 $1.46 |
| Sep 21, 2026 | $1.40 | $1.41 | $1.33 | $1.39 | +$0.08 | +6.11% | 5,419,511 | $1.37 | $1.33 $1.41 |
| Sep 18, 2026 | $1.27 | $1.33 | $1.25 | $1.31 | +$0.04 | +3.15% | 4,796,524 | $1.30 | $1.25 $1.33 |
| Sep 17, 2026 | $1.29 | $1.29 | $1.26 | $1.27 | +$0.03 | +2.42% | 3,299,140 | $1.27 | $1.26 $1.29 |
| Sep 16, 2026 | $1.27 | $1.28 | $1.20 | $1.24 | $-0.02 | -1.59% | 3,884,613 | $1.24 | $1.20 $1.28 |
| Sep 15, 2026 | $1.40 | $1.41 | $1.23 | $1.26 | $-0.13 | -9.35% | 6,350,930 | $1.28 | $1.23 $1.41 |
| Sep 14, 2026 | $1.39 | $1.43 | $1.37 | $1.39 | $-0.02 | -1.42% | 4,223,733 | $1.38 | $1.37 $1.43 |
| Sep 11, 2026 | $1.48 | $1.50 | $1.39 | $1.41 | $-0.05 | -3.42% | 2,869,814 | $1.42 | $1.39 $1.50 |
| Sep 10, 2026 | $1.49 | $1.50 | $1.43 | $1.46 | $-0.07 | -4.58% | 2,914,703 | $1.45 | $1.43 $1.50 |
| Sep 9, 2026 | $1.53 | $1.57 | $1.51 | $1.53 | +$0.02 | +1.32% | 3,443,815 | $1.54 | $1.51 $1.57 |
| Sep 8, 2026 | $1.49 | $1.58 | $1.48 | $1.51 | +$0.04 | +2.72% | 3,609,532 | $1.52 | $1.48 $1.58 |
| Sep 4, 2026 | $1.51 | $1.52 | $1.46 | $1.47 | $-0.04 | -2.65% | 3,207,367 | $1.48 | $1.46 $1.52 |
| Sep 3, 2026 | $1.61 | $1.62 | $1.48 | $1.51 | $-0.08 | -5.03% | 4,371,609 | $1.53 | $1.48 $1.62 |
| Sep 2, 2026 | $1.59 | $1.62 | $1.56 | $1.59 | +$0.03 | +1.92% | 4,550,990 | $1.59 | $1.56 $1.62 |
| Sep 1, 2026 | $1.62 | $1.66 | $1.54 | $1.56 | $-0.12 | -7.14% | 5,139,542 | $1.60 | $1.54 $1.66 |
| Aug 31, 2026 | $1.68 | $1.72 | $1.65 | $1.68 | +$0.00 | +0.00% | 2,936,172 | $1.67 | $1.65 $1.72 |
| Aug 28, 2026 | $1.78 | $1.79 | $1.66 | $1.68 | $-0.07 | -4.00% | 2,831,956 | $1.71 | $1.66 $1.79 |
| Aug 27, 2026 | $1.75 | $1.78 | $1.73 | $1.75 | +$0.00 | +0.00% | 2,602,422 | $1.75 | $1.73 $1.78 |
| Aug 26, 2026 | $1.79 | $1.81 | $1.73 | $1.75 | $-0.04 | -2.23% | 2,466,597 | $1.76 | $1.73 $1.81 |
| Aug 25, 2026 | $1.76 | $1.81 | $1.75 | $1.79 | +$0.01 | +0.56% | 2,213,003 | $1.79 | $1.75 $1.81 |