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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.28$1.28299,100——
2013-12-30$1.26$1.26440,500——
2013-12-27$1.22$1.22413,700——
2013-12-26$1.20$1.20446,000——
2013-12-24$1.33$1.33338,500——
2013-12-23$1.34$1.341,856,000——
2013-12-20$1.63$1.631,121,000——
2013-12-19$1.36$1.36464,400——
2013-12-18$1.30$1.30235,100——
2013-12-17$1.27$1.27168,100——
2013-12-16$1.23$1.23462,600——
2013-12-13$1.14$1.14489,400——
2013-12-12$1.03$1.03628,000——
2013-12-11$1.09$1.09515,500——
2013-12-10$1.13$1.13258,600——
2013-12-09$1.12$1.1299,900——
2013-12-06$1.13$1.13122,100——
2013-12-05$1.14$1.14260,800——
2013-12-04$1.11$1.11190,600——
2013-12-03$1.12$1.12266,100——
2013-12-02$1.13$1.13185,700——
2013-11-29$1.18$1.18134,700——
2013-11-27$1.15$1.15136,300——
2013-11-26$1.15$1.151,157,100——
2013-11-25$1.11$1.11235,400——
2013-11-22$1.10$1.10453,400——
2013-11-21$1.13$1.13442,500——
2013-11-20$1.10$1.10519,300——
2013-11-19$1.21$1.21158,100——
2013-11-18$1.26$1.26310,100——
2013-11-15$1.23$1.23438,200——
2013-11-14$1.30$1.30210,700——
2013-11-13$1.32$1.32119,600——
2013-11-12$1.34$1.34192,200——
2013-11-11$1.35$1.3565,400——
2013-11-08$1.34$1.34111,000——
2013-11-07$1.35$1.35161,100——
2013-11-06$1.39$1.39325,400——
2013-11-05$1.36$1.36258,500——
2013-11-04$1.34$1.34284,600——
2013-11-01$1.35$1.35165,200——
2013-10-31$1.35$1.35179,100——
2013-10-30$1.39$1.39258,600——
2013-10-29$1.43$1.43267,000——
2013-10-28$1.44$1.44266,800——
2013-10-25$1.50$1.50149,300——
2013-10-24$1.57$1.57204,300——
2013-10-23$1.49$1.49123,600——
2013-10-22$1.49$1.49103,100——
2013-10-21$1.43$1.4375,200——
2013-10-18$1.47$1.47131,200——
2013-10-17$1.48$1.48124,100——
2013-10-16$1.43$1.43127,500——
2013-10-15$1.44$1.44245,400——
2013-10-14$1.43$1.43118,700——
2013-10-11$1.43$1.43106,500——
2013-10-10$1.47$1.47190,100——
2013-10-09$1.47$1.47167,200——
2013-10-08$1.47$1.47230,000——
2013-10-07$1.55$1.55191,400——
2013-10-04$1.61$1.61391,300——
2013-10-03$1.66$1.66320,100——
2013-10-02$1.77$1.77784,200——
2013-10-01$1.64$1.64682,400——
2013-09-30$1.46$1.46211,100——
2013-09-27$1.45$1.45116,600——
2013-09-26$1.44$1.44169,200——
2013-09-25$1.39$1.39209,300——
2013-09-24$1.35$1.35273,200——
2013-09-23$1.34$1.34378,400——
2013-09-20$1.38$1.38676,600——
2013-09-19$1.50$1.50588,000——
2013-09-18$1.53$1.53511,300——
2013-09-17$1.50$1.50569,900——
2013-09-16$1.49$1.494,131,200——
2013-09-13$2.22$2.2280,200——
2013-09-12$2.22$2.2267,300——
2013-09-11$2.28$2.2897,400——
2013-09-10$2.28$2.28228,700——
2013-09-09$2.33$2.33166,900——
2013-09-06$2.18$2.18152,900——
2013-09-05$2.11$2.1197,800——
2013-09-04$2.21$2.21368,300——
2013-09-03$2.09$2.09123,200——
2013-08-30$2.01$2.01370,600——
2013-08-29$2.05$2.05118,300——
2013-08-28$2.08$2.08123,000——
2013-08-27$2.09$2.09171,800——
2013-08-26$2.15$2.15381,900——
2013-08-23$2.12$2.12100,300——
2013-08-22$2.06$2.06138,800——
2013-08-21$2.04$2.04173,800——
2013-08-20$2.16$2.1669,700——
2013-08-19$2.18$2.18184,400——
2013-08-16$2.10$2.10117,300——
2013-08-15$2.17$2.17194,200——
2013-08-14$2.19$2.19263,500——
2013-08-13$2.10$2.10249,700——
2013-08-12$2.16$2.16264,300——
2013-08-09$2.04$2.04107,300——
2013-08-08$2.08$2.08182,100——
2013-08-07$2.00$2.00232,600——
2013-08-06$2.11$2.11130,000——
2013-08-05$2.27$2.2770,100——
2013-08-02$2.16$2.16183,200——
2013-08-01$2.30$2.3073,600——
2013-07-31$2.32$2.32235,600——
2013-07-30$2.42$2.42104,700——
2013-07-29$2.52$2.5267,500——
2013-07-26$2.47$2.4764,300——
2013-07-25$2.51$2.5144,700——
2013-07-24$2.55$2.55182,700——
2013-07-23$2.65$2.65219,000——
2013-07-22$2.59$2.59182,300——
2013-07-19$2.45$2.45110,900——
2013-07-18$2.30$2.30155,400——
2013-07-17$2.35$2.35143,200——
2013-07-16$2.35$2.35113,500——
2013-07-15$2.36$2.3692,300——
2013-07-12$2.28$2.28116,400——
2013-07-11$2.25$2.25363,000——
2013-07-10$2.07$2.0746,200——
2013-07-09$2.05$2.0554,300——
2013-07-08$2.03$2.0381,000——
2013-07-05$2.00$2.00131,400——
2013-07-03$2.02$2.0229,500——
2013-07-02$2.04$2.04161,600——
2013-07-01$2.10$2.1079,100——
2013-06-28$2.09$2.09175,500——
2013-06-27$2.07$2.07393,400——
2013-06-26$1.94$1.94277,600——
2013-06-25$1.97$1.97221,400——
2013-06-24$2.06$2.06274,700——
2013-06-21$2.21$2.21167,000——
2013-06-20$2.20$2.20176,300——
2013-06-19$2.37$2.3749,400——
2013-06-18$2.34$2.3462,300——
2013-06-17$2.38$2.38130,900——
2013-06-14$2.43$2.4377,000——
2013-06-13$2.43$2.4360,800——
2013-06-12$2.43$2.4360,800——
2013-06-11$2.42$2.4299,700——
2013-06-10$2.52$2.5271,700——
2013-06-07$2.52$2.5293,300——
2013-06-06$2.59$2.59106,500——
2013-06-05$2.61$2.61152,400——
2013-06-04$2.52$2.52131,000——
2013-06-03$2.53$2.53182,800——
2013-05-31$2.62$2.62317,600——
2013-05-30$2.80$2.80365,500——
2013-05-29$2.47$2.47181,400——
2013-05-28$2.28$2.28127,700——
2013-05-24$2.30$2.30181,100——
2013-05-23$2.22$2.22164,000——
2013-05-22$2.31$2.31132,400——
2013-05-21$2.31$2.31181,800——
2013-05-20$2.40$2.40116,400——
2013-05-17$2.25$2.25143,700——
2013-05-16$2.33$2.33174,100——
2013-05-15$2.26$2.26222,800——
2013-05-14$2.30$2.30247,500——
2013-05-13$2.36$2.36154,800——
2013-05-10$2.39$2.39204,400——
2013-05-09$2.40$2.40704,200——
2013-05-08$2.42$2.42255,100——
2013-05-07$2.42$2.42154,400——
2013-05-06$2.53$2.5394,600——
2013-05-03$2.56$2.56130,300——
2013-05-02$2.50$2.50186,600——
2013-05-01$2.46$2.46211,100——
2013-04-30$2.62$2.62472,700——
2013-04-29$2.60$2.60369,800——
2013-04-26$2.66$2.66222,300——
2013-04-25$2.71$2.71765,300——
2013-04-24$2.56$2.56365,100——
2013-04-23$2.39$2.39218,500——
2013-04-22$2.37$2.37256,100——
2013-04-19$2.40$2.40186,300——
2013-04-18$2.30$2.30558,600——
2013-04-17$2.35$2.35523,300——
2013-04-16$2.50$2.50331,200——
2013-04-15$2.54$2.54884,700——
2013-04-12$2.70$2.70339,000——
2013-04-11$2.84$2.84188,100——
2013-04-10$2.82$2.82177,200——
2013-04-09$2.83$2.83161,300——
2013-04-08$2.91$2.91124,000——
2013-04-05$2.89$2.89152,900——
2013-04-04$2.91$2.91306,700——
2013-04-03$2.99$2.99355,000——
2013-04-02$3.06$3.06782,300——
2013-04-01$3.10$3.10709,800——
2013-03-28$3.17$3.17258,400——
2013-03-27$3.33$3.33314,700——
2013-03-26$3.27$3.27289,700——
2013-03-25$3.30$3.30421,700——
2013-03-22$3.26$3.26430,100——
2013-03-21$3.28$3.28278,700——
2013-03-20$3.25$3.25559,800——
2013-03-19$3.24$3.24171,100——
2013-03-18$3.37$3.37268,900——
2013-03-15$3.41$3.41238,500——
2013-03-14$3.18$3.18140,400——
2013-03-13$3.15$3.15167,700——
2013-03-12$3.40$3.40832,700——
2013-03-11$3.08$3.08346,700——
2013-03-08$2.94$2.94316,800——
2013-03-07$2.87$2.87255,100——
2013-03-06$2.79$2.79182,600——
2013-03-05$2.85$2.85393,900——
2013-03-04$2.68$2.68595,100——
2013-03-01$3.10$3.10244,400——
2013-02-28$3.17$3.17233,100——
2013-02-27$3.27$3.27156,400——
2013-02-26$3.25$3.25175,500——
2013-02-25$3.19$3.19195,800——
2013-02-22$3.21$3.21139,800——
2013-02-21$3.25$3.25361,500——
2013-02-20$3.32$3.32596,200——
2013-02-19$3.44$3.44271,000——
2013-02-15$3.50$3.50255,200——
2013-02-14$3.55$3.55199,100——
2013-02-13$3.50$3.50225,700——
2013-02-12$3.64$3.64265,500——
2013-02-11$3.72$3.72242,000——
2013-02-08$3.72$3.72268,600——
2013-02-07$3.60$3.60269,800——
2013-02-06$3.54$3.54133,800——
2013-02-05$3.55$3.55109,100——
2013-02-04$3.51$3.51158,100——
2013-02-01$3.61$3.61119,900——
2013-01-31$3.53$3.53196,500——
2013-01-30$3.64$3.64173,700——
2013-01-29$3.64$3.64216,300——
2013-01-28$3.72$3.72204,400——
2013-01-25$3.78$3.78168,800——
2013-01-24$3.86$3.86484,300——
2013-01-23$3.73$3.73115,000——
2013-01-22$3.88$3.88207,100——
2013-01-18$4.03$4.03232,700——
2013-01-17$3.97$3.97216,100——
2013-01-16$3.93$3.93171,000——
2013-01-15$4.02$4.02150,300——
2013-01-14$3.99$3.99171,700——
2013-01-11$3.95$3.95280,200——
2013-01-10$4.10$4.10608,100——
2013-01-09$3.90$3.90179,200——
2013-01-08$3.90$3.90126,600——
2013-01-07$3.98$3.98364,200——
2013-01-04$3.54$3.54146,300——
2013-01-03$3.31$3.31128,700——
2013-01-02$3.33$3.33255,800——