Northern Dynasty Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.150	2.150	2.050	2.070	2.070	108,485
2026-07-27	2.250	2.260	2.130	2.140	2.140	22,353
2026-07-24	2.325	2.325	2.325	2.325	2.325	300
2026-07-23	2.410	2.410	2.410	2.410	2.410	1
2026-07-22	2.450	2.450	2.450	2.450	2.450	9,507
2026-07-21	2.310	2.310	2.310	2.310	2.310	0
2026-07-20	2.310	2.310	2.310	2.310	2.310	0
2026-07-17	2.230	2.320	2.200	2.310	2.310	27,512
2026-07-16	2.260	2.270	2.250	2.250	2.250	14,784
2026-07-15	2.470	2.470	2.320	2.380	2.380	16,377
2026-07-14	2.310	2.440	2.310	2.430	2.430	24,603
2026-07-13	2.340	2.380	2.320	2.320	2.320	16,042
2026-07-10	2.400	2.400	2.400	2.400	2.400	7,495
2026-07-09	2.340	2.410	2.340	2.410	2.410	12,642
2026-07-08	2.320	2.320	2.236	2.236	2.236	64,151
2026-07-07	2.580	2.580	2.380	2.405	2.405	66,016
2026-07-06	2.690	2.740	2.690	2.700	2.700	9,391
2026-07-03	2.700	2.780	2.700	2.760	2.760	127
2026-07-02	2.650	2.770	2.650	2.650	2.650	26,285
2026-07-01	2.900	2.900	2.900	2.900	2.900	0
2026-06-30	2.850	2.900	2.850	2.900	2.900	16,692
2026-06-29	2.740	2.810	2.740	2.810	2.810	47,272
2026-06-26	2.550	2.600	2.550	2.580	2.580	23,346
2026-06-25	2.610	2.610	2.560	2.590	2.590	36,769
2026-06-24	2.690	2.690	2.620	2.620	2.620	28,147
2026-06-23	2.840	2.840	2.840	2.840	2.840	14,622
2026-06-22	3.000	3.000	2.960	2.960	2.960	48,441
2026-06-19	2.980	2.980	2.920	2.920	2.920	369
2026-06-18	3.040	3.060	2.955	2.955	2.955	14,296
2026-06-17	3.080	3.080	3.080	3.080	3.080	30,058
2026-06-16	3.100	3.195	3.030	3.065	3.065	35,289
2026-06-15	2.990	3.100	2.990	3.100	3.100	73,767
2026-06-12	2.760	2.850	2.760	2.820	2.820	21,258
2026-06-11	2.650	2.650	2.650	2.650	2.650	10,679
2026-06-10	2.670	2.670	2.610	2.610	2.610	13,318
2026-06-09	2.870	2.870	2.600	2.600	2.600	19,218
2026-06-08	2.800	2.850	2.720	2.850	2.850	40,709
2026-06-05	3.070	3.070	2.800	2.800	2.800	194,921
2026-06-04	3.130	3.185	3.130	3.130	3.130	9,571
2026-06-03	3.250	3.280	3.100	3.100	3.100	39,060
2026-06-02	3.200	3.300	3.200	3.300	3.300	22,203
2026-06-01	3.230	3.310	3.170	3.310	3.310	32,313
2026-05-29	2.980	3.060	2.980	3.040	3.040	31,022
2026-05-28	3.000	3.050	2.950	3.050	3.050	16,566
2026-05-27	3.000	3.040	2.970	3.040	3.040	4,901
2026-05-26	2.910	2.910	2.910	2.910	2.910	43,510
2026-05-25	2.830	2.950	2.830	2.950	2.950	3
2026-05-22	3.000	3.000	2.930	2.930	2.930	13,998
2026-05-21	2.750	2.970	2.750	2.970	2.970	46,015
2026-05-20	2.590	2.740	2.560	2.740	2.740	17,347
2026-05-19	2.700	2.700	2.545	2.650	2.650	35,168
2026-05-18	2.820	2.820	2.820	2.820	2.820	0
2026-05-15	2.970	2.970	2.820	2.820	2.820	50,957
2026-05-14	3.100	3.100	2.950	2.950	2.950	48,013
2026-05-13	2.960	3.170	2.960	3.090	3.090	35,293
2026-05-12	3.030	3.030	2.845	2.845	2.845	15,226
2026-05-11	2.980	3.060	2.980	3.060	3.060	49,858
2026-05-08	2.830	2.880	2.830	2.880	2.880	25,099
2026-05-07	2.990	2.990	2.970	2.980	2.980	87,437
2026-05-06	2.880	2.970	2.850	2.920	2.920	82,679

← NewerPage 2 of 15 · 859 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.