NYSE:NAK | Historical Stock Price | NORTHERN DYNASTY MINERALS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.50$1.24$3.09$7.71$19.212001-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.16$3.16336,500——
2012-12-28$3.20$3.20217,400——
2012-12-27$3.30$3.30268,700——
2012-12-26$3.38$3.38110,500——
2012-12-24$3.36$3.3687,000——
2012-12-21$3.41$3.41199,800——
2012-12-20$3.48$3.48102,000——
2012-12-19$3.53$3.53226,000——
2012-12-18$3.53$3.53186,400——
2012-12-17$3.45$3.45209,800——
2012-12-14$3.44$3.4492,900——
2012-12-13$3.47$3.47161,200——
2012-12-12$3.43$3.43189,600——
2012-12-11$3.50$3.50229,000——
2012-12-10$3.53$3.53109,200——
2012-12-07$3.39$3.3975,300——
2012-12-06$3.38$3.3886,900——
2012-12-05$3.41$3.41184,200——
2012-12-04$3.53$3.53174,400——
2012-12-03$3.38$3.38159,500——
2012-11-30$3.49$3.49177,600——
2012-11-29$3.61$3.61202,800——
2012-11-28$3.65$3.65122,500——
2012-11-27$3.70$3.70175,000——
2012-11-26$3.69$3.69109,200——
2012-11-23$3.74$3.74122,000——
2012-11-21$3.52$3.52143,400——
2012-11-20$3.40$3.40144,500——
2012-11-19$3.66$3.6675,100——
2012-11-16$3.60$3.60270,500——
2012-11-15$3.43$3.43346,800——
2012-11-14$3.61$3.61241,200——
2012-11-13$3.87$3.87202,100——
2012-11-12$3.96$3.96103,200——
2012-11-09$3.96$3.96259,600——
2012-11-08$4.19$4.19283,600——
2012-11-07$3.76$3.76428,200——
2012-11-06$4.08$4.08432,900——
2012-11-05$3.80$3.80137,600——
2012-11-02$3.55$3.55147,300——
2012-11-01$3.59$3.59127,200——
2012-10-31$3.54$3.54307,900——
2012-10-26$3.66$3.6678,000——
2012-10-25$3.66$3.66194,700——
2012-10-24$3.64$3.6491,100——
2012-10-23$3.63$3.63213,500——
2012-10-22$3.82$3.82306,300——
2012-10-19$3.69$3.69268,600——
2012-10-18$3.80$3.80185,300——
2012-10-17$3.94$3.94158,900——
2012-10-16$3.84$3.84274,000——
2012-10-15$3.69$3.69413,800——
2012-10-12$3.96$3.96142,200——
2012-10-11$4.10$4.10352,300——
2012-10-10$3.97$3.97716,300——
2012-10-09$4.16$4.16253,100——
2012-10-08$4.31$4.31138,500——
2012-10-05$4.43$4.43210,900——
2012-10-04$4.55$4.55223,300——
2012-10-03$4.47$4.47397,800——
2012-10-02$4.48$4.48240,600——
2012-10-01$4.61$4.61318,500——
2012-09-28$4.58$4.58626,000——
2012-09-27$4.71$4.71399,600——
2012-09-26$4.64$4.64510,300——
2012-09-25$4.70$4.70529,300——
2012-09-24$4.77$4.77613,600——
2012-09-21$4.66$4.661,040,600——
2012-09-20$4.89$4.891,512,200——
2012-09-19$5.02$5.021,332,600——
2012-09-18$4.40$4.40896,800——
2012-09-17$3.94$3.94564,200——
2012-09-14$4.02$4.02465,800——
2012-09-13$3.83$3.83521,600——
2012-09-12$3.55$3.55395,800——
2012-09-11$3.69$3.69294,200——
2012-09-10$3.70$3.70455,900——
2012-09-07$3.89$3.89805,300——
2012-09-06$3.58$3.58550,400——
2012-09-05$3.39$3.391,081,500——
2012-09-04$3.52$3.521,660,700——
2012-08-31$2.83$2.83337,000——
2012-08-30$2.80$2.80276,000——
2012-08-29$2.88$2.88459,000——
2012-08-28$2.93$2.93798,400——
2012-08-27$2.57$2.57433,300——
2012-08-24$2.39$2.39226,700——
2012-08-23$2.38$2.38167,400——
2012-08-22$2.30$2.30354,500——
2012-08-21$2.40$2.40122,500——
2012-08-20$2.42$2.4295,000——
2012-08-17$2.42$2.42438,900——
2012-08-16$2.39$2.39154,100——
2012-08-15$2.32$2.32160,500——
2012-08-14$2.31$2.31488,300——
2012-08-13$2.30$2.301,398,300——
2012-08-10$2.51$2.5191,100——
2012-08-09$2.52$2.52101,000——
2012-08-08$2.48$2.4878,800——
2012-08-07$2.54$2.54122,200——
2012-08-06$2.54$2.5474,500——
2012-08-03$2.53$2.53219,400——
2012-08-02$2.52$2.52188,700——
2012-08-01$2.51$2.51211,900——
2012-07-31$2.37$2.37195,100——
2012-07-30$2.48$2.4891,300——
2012-07-27$2.41$2.41230,900——
2012-07-26$2.29$2.29230,900——
2012-07-25$2.37$2.37243,800——
2012-07-24$2.39$2.39127,100——
2012-07-23$2.46$2.46217,400——
2012-07-20$2.57$2.5780,900——
2012-07-19$2.65$2.65109,800——
2012-07-18$2.68$2.6871,600——
2012-07-17$2.62$2.6295,100——
2012-07-16$2.62$2.62123,200——
2012-07-13$2.58$2.58109,800——
2012-07-12$2.59$2.59105,300——
2012-07-11$2.55$2.55139,500——
2012-07-10$2.69$2.69210,600——
2012-07-09$2.87$2.87214,700——
2012-07-06$2.83$2.83238,300——
2012-07-05$2.80$2.80370,400——
2012-07-03$2.52$2.52121,900——
2012-07-02$2.45$2.4581,000——
2012-06-29$2.34$2.34218,700——
2012-06-28$2.33$2.33306,000——
2012-06-27$2.37$2.3769,000——
2012-06-26$2.34$2.34124,500——
2012-06-25$2.41$2.41114,600——
2012-06-22$2.42$2.4273,200——
2012-06-21$2.41$2.41143,800——
2012-06-20$2.42$2.42270,600——
2012-06-19$2.47$2.47301,400——
2012-06-18$2.40$2.40189,900——
2012-06-15$2.41$2.411,056,700——
2012-06-14$2.27$2.27321,300——
2012-06-13$2.31$2.31310,400——
2012-06-12$2.32$2.32190,500——
2012-06-11$2.31$2.31304,600——
2012-06-08$2.45$2.45153,900——
2012-06-07$2.52$2.52251,400——
2012-06-06$2.61$2.61399,200——
2012-06-05$2.49$2.49819,500——
2012-06-04$2.40$2.40436,800——
2012-06-01$2.60$2.60269,500——
2012-05-31$2.63$2.63365,800——
2012-05-30$2.70$2.70748,200——
2012-05-29$2.69$2.69420,400——
2012-05-25$2.48$2.48478,400——
2012-05-24$2.46$2.46586,800——
2012-05-23$2.47$2.47828,000——
2012-05-22$2.56$2.561,807,200——
2012-05-21$3.82$3.82195,400——
2012-05-18$3.86$3.86362,800——
2012-05-17$4.13$4.13427,900——
2012-05-16$3.79$3.79306,200——
2012-05-15$3.90$3.90437,500——
2012-05-14$4.12$4.12227,200——
2012-05-11$4.26$4.26137,000——
2012-05-10$4.36$4.36248,500——
2012-05-09$4.52$4.52225,500——
2012-05-08$4.65$4.65303,500——
2012-05-07$4.91$4.91180,700——
2012-05-04$5.09$5.09144,200——
2012-05-03$5.16$5.16154,700——
2012-05-02$5.43$5.43137,800——
2012-05-01$5.67$5.67134,000——
2012-04-30$5.64$5.64226,100——
2012-04-27$5.45$5.45249,600——
2012-04-26$5.55$5.5576,900——
2012-04-25$5.46$5.46188,000——
2012-04-24$5.47$5.47268,200——
2012-04-23$5.68$5.6862,100——
2012-04-20$5.80$5.80127,400——
2012-04-19$5.66$5.6691,800——
2012-04-18$5.56$5.56240,400——
2012-04-17$5.78$5.78142,500——
2012-04-16$5.77$5.7794,900——
2012-04-13$6.02$6.0274,000——
2012-04-12$6.00$6.0095,100——
2012-04-11$5.86$5.86101,100——
2012-04-10$5.89$5.8973,700——
2012-04-09$5.82$5.8266,700——
2012-04-05$6.04$6.04159,500——
2012-04-04$5.92$5.92136,400——
2012-04-03$5.97$5.97120,300——
2012-04-02$5.99$5.99112,300——
2012-03-30$6.08$6.08238,000——
2012-03-29$5.96$5.9690,800——
2012-03-28$5.99$5.99147,400——
2012-03-27$6.16$6.16135,700——
2012-03-26$6.03$6.03101,300——
2012-03-23$5.99$5.99103,200——
2012-03-22$5.80$5.80131,300——
2012-03-21$6.04$6.0498,700——
2012-03-20$6.00$6.00117,400——
2012-03-19$6.05$6.05139,300——
2012-03-16$6.00$6.00176,000——
2012-03-15$5.89$5.89200,900——
2012-03-14$5.87$5.87228,300——
2012-03-13$6.00$6.00122,000——
2012-03-12$6.06$6.0696,500——
2012-03-09$6.19$6.19164,500——
2012-03-08$6.08$6.08156,700——
2012-03-07$6.09$6.09139,800——
2012-03-06$6.03$6.03377,600——
2012-03-05$6.41$6.41156,300——
2012-03-02$6.75$6.75172,300——
2012-03-01$6.91$6.9192,500——
2012-02-29$6.91$6.91202,100——
2012-02-28$6.94$6.94202,900——
2012-02-27$6.94$6.94235,700——
2012-02-24$7.22$7.22119,500——
2012-02-23$7.21$7.21161,700——
2012-02-22$7.28$7.28307,100——
2012-02-21$7.44$7.44256,800——
2012-02-17$7.31$7.31196,500——
2012-02-16$7.44$7.44118,400——
2012-02-15$7.44$7.44117,200——
2012-02-14$7.33$7.33150,000——
2012-02-13$7.43$7.4386,500——
2012-02-10$7.41$7.41130,200——
2012-02-09$7.54$7.54141,800——
2012-02-08$7.51$7.51238,300——
2012-02-07$7.39$7.39167,800——
2012-02-06$7.65$7.65138,800——
2012-02-03$7.76$7.76361,200——
2012-02-02$8.00$8.00307,000——
2012-02-01$7.67$7.67295,300——
2012-01-31$7.44$7.44331,000——
2012-01-30$7.46$7.46181,100——
2012-01-27$7.83$7.83147,100——
2012-01-26$7.79$7.79508,200——
2012-01-25$7.41$7.41183,600——
2012-01-24$7.02$7.02127,800——
2012-01-23$7.03$7.03222,200——
2012-01-20$7.12$7.12137,400——
2012-01-19$7.20$7.20296,700——
2012-01-18$7.02$7.02412,400——
2012-01-17$6.54$6.54205,900——
2012-01-13$6.37$6.3792,600——
2012-01-12$6.41$6.41239,700——
2012-01-11$6.21$6.21184,000——
2012-01-10$6.31$6.31164,000——
2012-01-09$6.31$6.31149,300——
2012-01-06$6.37$6.3774,900——
2012-01-05$6.47$6.4781,200——
2012-01-04$6.45$6.45213,300——
2012-01-03$6.40$6.40289,800——