Northern Dynasty Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.850	2.860	2.805	2.830	2.830	31,511
2026-05-04	2.820	2.820	2.790	2.790	2.790	4,010
2026-05-01	2.750	2.750	2.750	2.750	2.750	11,909
2026-04-30	2.700	2.810	2.700	2.810	2.810	45,657
2026-04-29	2.720	2.730	2.700	2.700	2.700	24,609
2026-04-28	2.710	2.760	2.685	2.710	2.710	29,532
2026-04-27	2.710	2.710	2.710	2.710	2.710	26,911
2026-04-24	2.740	2.790	2.740	2.745	2.745	8,964
2026-04-23	2.780	2.825	2.675	2.675	2.675	39,270
2026-04-22	2.770	2.775	2.710	2.750	2.750	27,503
2026-04-21	2.920	2.950	2.710	2.730	2.730	61,462
2026-04-20	2.810	3.000	2.810	2.960	2.960	76,772
2026-04-17	2.800	2.950	2.760	2.950	2.950	102,414
2026-04-16	2.620	2.660	2.620	2.660	2.660	46,541
2026-04-15	2.650	2.710	2.610	2.630	2.630	60,350
2026-04-14	2.650	2.660	2.570	2.660	2.660	84,560
2026-04-13	2.420	2.685	2.420	2.685	2.685	95,956
2026-04-10	2.480	2.550	2.415	2.430	2.430	81,139
2026-04-09	2.260	2.430	2.260	2.400	2.400	49,486
2026-04-08	2.210	2.300	2.210	2.250	2.250	75,715
2026-04-07	2.320	2.320	2.120	2.120	2.120	44,141
2026-04-02	1.950	2.070	1.950	2.070	2.070	53,513
2026-04-01	1.980	2.100	1.980	2.100	2.100	116,483
2026-03-31	1.810	1.900	1.810	1.880	1.880	81,594
2026-03-30	1.870	1.870	1.770	1.770	1.770	41,933
2026-03-27	1.700	1.800	1.700	1.800	1.800	87,793
2026-03-26	1.810	1.810	1.700	1.720	1.720	14,462
2026-03-25	1.830	1.870	1.830	1.870	1.870	109,970
2026-03-24	1.530	1.670	1.530	1.670	1.670	48,285
2026-03-23	1.520	1.610	1.520	1.525	1.525	41,593
2026-03-20	1.730	1.730	1.600	1.600	1.600	114,480
2026-03-19	1.660	1.710	1.650	1.700	1.700	67,919
2026-03-18	1.760	1.790	1.730	1.760	1.760	88,208
2026-03-17	1.810	1.825	1.770	1.770	1.770	20,856
2026-03-16	1.800	1.890	1.800	1.830	1.830	37,823
2026-03-13	1.820	1.855	1.800	1.830	1.830	17,707
2026-03-12	1.810	1.820	1.770	1.810	1.810	50,776
2026-03-11	1.920	1.920	1.920	1.920	1.920	43,533
2026-03-10	1.885	1.900	1.885	1.900	1.900	14,360
2026-03-09	1.730	1.770	1.710	1.770	1.770	15,821
2026-03-06	1.790	1.820	1.780	1.800	1.800	28,511
2026-03-05	1.800	1.840	1.775	1.810	1.810	44,006
2026-03-04	1.900	1.900	1.870	1.880	1.880	40,747
2026-03-03	1.910	1.910	1.820	1.880	1.880	91,562
2026-03-02	2.110	2.120	1.950	1.950	1.950	64,210
2026-02-27	2.010	2.090	2.010	2.070	2.070	26,360
2026-02-26	2.010	2.040	1.990	2.040	2.040	31,030
2026-02-25	2.140	2.140	2.065	2.080	2.080	51,076
2026-02-24	1.880	2.060	1.880	2.060	2.060	77,283
2026-02-23	1.740	1.818	1.740	1.810	1.810	53,489
2026-02-20	1.800	1.800	1.720	1.720	1.720	145,663
2026-02-19	1.740	1.870	1.701	1.800	1.800	218,760
2026-02-18	1.920	1.920	1.540	1.710	1.710	743,866
2026-02-17	2.860	2.860	2.630	2.700	2.700	178,574
2026-02-16	3.020	3.020	3.020	3.020	3.020	0
2026-02-13	3.020	3.020	3.020	3.020	3.020	122,458
2026-02-12	2.970	3.050	2.850	3.050	3.050	35,175
2026-02-11	2.870	2.960	2.810	2.960	2.960	53,716
2026-02-10	2.790	2.800	2.790	2.800	2.800	18,231
2026-02-09	2.700	2.810	2.670	2.810	2.810	43,487

← NewerPage 3 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.