Northern Dynasty Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2026-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 15 |
| 2026-10-21 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 29 |
| 2026-10-20 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 69,691 |
| 2026-10-19 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 1,832 |
| 2026-10-16 | 1.340 | 1.340 | 1.285 | 1.285 | 1.285 | 1,005 |
| 2026-10-15 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 10 |
| 2026-10-14 | 1.430 | 1.430 | 1.310 | 1.340 | 1.340 | 149 |
| 2026-10-13 | 1.460 | 1.510 | 1.430 | 1.430 | 1.430 | 228 |
| 2026-10-09 | 1.680 | 1.680 | 1.580 | 1.610 | 1.610 | 40,755 |
| 2026-10-08 | 1.670 | 1.710 | 1.630 | 1.640 | 1.640 | 7,895 |
| 2026-10-07 | 1.820 | 1.840 | 1.730 | 1.730 | 1.730 | 28,567 |
| 2026-10-06 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 16,911 |
| 2026-10-05 | 1.930 | 1.930 | 1.840 | 1.840 | 1.840 | 10,874 |
| 2026-10-02 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 2 |
| 2026-10-01 | 2.010 | 2.010 | 1.880 | 1.930 | 1.930 | 6 |
| 2026-09-30 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 25,176 |
| 2026-09-29 | 2.100 | 2.110 | 2.040 | 2.040 | 2.040 | 120 |
| 2026-09-28 | 1.970 | 2.020 | 1.940 | 2.020 | 2.020 | 93 |
| 2026-09-25 | 2.020 | 2.030 | 1.950 | 1.950 | 1.950 | 8,742 |
| 2026-09-24 | 1.980 | 1.990 | 1.940 | 1.970 | 1.970 | 14,117 |
| 2026-09-23 | 2.070 | 2.070 | 1.960 | 1.990 | 1.990 | 730 |
| 2026-09-22 | 2.010 | 2.020 | 1.965 | 2.020 | 2.020 | 3,920 |
| 2026-09-21 | 1.930 | 1.950 | 1.880 | 1.910 | 1.910 | 3,104 |
| 2026-09-18 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 7,912 |
| 2026-09-17 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 14 |
| 2026-09-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 23 |
| 2026-09-15 | 1.920 | 1.935 | 1.730 | 1.750 | 1.750 | 76,616 |
| 2026-09-14 | 1.925 | 1.940 | 1.920 | 1.930 | 1.930 | 3,314 |
| 2026-09-11 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 100,881 |
| 2026-09-10 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 967 |
| 2026-09-09 | 2.100 | 2.140 | 2.100 | 2.115 | 2.115 | 1,045 |
| 2026-09-08 | 2.080 | 2.130 | 2.070 | 2.125 | 2.125 | 20,214 |
| 2026-09-04 | 2.080 | 2.090 | 2.050 | 2.060 | 2.060 | 7,427 |
| 2026-09-03 | 2.230 | 2.230 | 2.130 | 2.130 | 2.130 | 19,488 |
| 2026-09-02 | 2.180 | 2.230 | 2.180 | 2.180 | 2.180 | 22,293 |
| 2026-09-01 | 2.320 | 2.320 | 2.260 | 2.260 | 2.260 | 11,181 |
| 2026-08-31 | 2.320 | 2.390 | 2.320 | 2.330 | 2.330 | 17 |
| 2026-08-28 | 2.490 | 2.490 | 2.340 | 2.340 | 2.340 | 9 |
| 2026-08-27 | 2.450 | 2.450 | 2.400 | 2.430 | 2.430 | 21 |
| 2026-08-26 | 2.460 | 2.510 | 2.415 | 2.415 | 2.415 | 401 |
| 2026-08-25 | 2.470 | 2.495 | 2.470 | 2.485 | 2.485 | 1,101 |
| 2026-08-24 | 2.420 | 2.450 | 2.420 | 2.450 | 2.450 | 13,284 |
| 2026-08-21 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 11 |
| 2026-08-20 | 2.280 | 2.310 | 2.250 | 2.250 | 2.250 | 11 |
| 2026-08-19 | 2.260 | 2.330 | 2.260 | 2.320 | 2.320 | 5 |
| 2026-08-18 | 2.160 | 2.180 | 2.150 | 2.180 | 2.180 | 9 |
| 2026-08-17 | 2.240 | 2.255 | 2.230 | 2.255 | 2.255 | 12,907 |
| 2026-08-14 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 5,882 |
| 2026-08-13 | 2.340 | 2.340 | 2.315 | 2.315 | 2.315 | 5,668 |
| 2026-08-12 | 2.405 | 2.405 | 2.360 | 2.360 | 2.360 | 2,761 |
| 2026-08-11 | 2.390 | 2.390 | 2.360 | 2.360 | 2.360 | 39,641 |
| 2026-08-10 | 2.390 | 2.390 | 2.360 | 2.360 | 2.360 | 7,862 |
| 2026-08-07 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 6,457 |
| 2026-08-06 | 2.300 | 2.325 | 2.300 | 2.325 | 2.325 | 206 |
| 2026-08-05 | 2.260 | 2.360 | 2.260 | 2.350 | 2.350 | 46 |
| 2026-08-04 | 2.080 | 2.195 | 2.080 | 2.195 | 2.195 | 16,983 |
| 2026-07-31 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 4,704 |
| 2026-07-30 | 2.000 | 2.000 | 1.935 | 1.960 | 1.960 | 11,584 |
| 2026-07-29 | 2.060 | 2.060 | 1.950 | 1.950 | 1.950 | 12,401 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.