Northern Dynasty Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.600	2.615	2.590	2.610	2.610	63,916
2026-02-05	2.700	2.740	2.580	2.605	2.605	63,382
2026-02-04	3.060	3.080	2.700	2.700	2.700	136,947
2026-02-03	2.920	3.000	2.870	3.000	3.000	99,186
2026-02-02	2.740	2.880	2.740	2.780	2.780	60,983
2026-01-30	2.910	2.910	2.710	2.710	2.710	310,938
2026-01-29	3.430	3.440	2.980	3.150	3.150	204,858
2026-01-28	3.500	3.500	3.350	3.360	3.360	112,991
2026-01-27	3.155	3.290	3.155	3.290	3.290	151,031
2026-01-26	3.200	3.640	3.190	3.640	3.640	726,731
2026-01-23	3.050	3.050	3.050	3.050	3.050	56,864
2026-01-22	3.000	3.050	3.000	3.050	3.050	80,152
2026-01-21	2.795	2.795	2.795	2.795	2.795	0
2026-01-20	2.725	2.795	2.725	2.795	2.795	135,632
2026-01-19	2.620	2.620	2.620	2.620	2.620	2,940
2026-01-16	2.715	2.715	2.715	2.715	2.715	111,316
2026-01-15	2.905	2.905	2.855	2.865	2.865	46,041
2026-01-14	2.875	2.875	2.875	2.875	2.875	28,893
2026-01-13	2.865	2.875	2.865	2.875	2.875	36,707
2026-01-12	2.890	2.900	2.875	2.900	2.900	81,261
2026-01-09	2.930	2.930	2.930	2.930	2.930	0
2026-01-08	2.945	2.945	2.920	2.930	2.930	20,766
2026-01-07	2.955	2.955	2.955	2.955	2.955	0
2026-01-06	2.955	2.955	2.955	2.955	2.955	19,267
2026-01-05	2.840	2.840	2.780	2.780	2.780	20,687
2026-01-02	2.750	2.750	2.750	2.750	2.750	10,776
2025-12-31	2.725	2.730	2.710	2.710	2.710	27,342
2025-12-30	2.795	2.795	2.795	2.795	2.795	35,735
2025-12-29	2.910	2.910	2.780	2.780	2.780	55,216
2025-12-24	3.040	3.040	3.040	3.040	3.040	4,073
2025-12-23	3.159	3.159	3.159	3.159	3.159	47,978
2025-12-22	3.260	3.260	3.260	3.260	3.260	65,738
2025-12-19	3.015	3.035	3.015	3.035	3.035	51,996
2025-12-18	3.045	3.045	3.045	3.045	3.045	49,289
2025-12-17	2.921	2.921	2.921	2.921	2.921	0
2025-12-16	2.921	2.921	2.921	2.921	2.921	0
2025-12-15	2.921	2.921	2.921	2.921	2.921	0
2025-12-12	2.920	2.921	2.920	2.921	2.921	13,033
2025-12-11	2.885	2.885	2.885	2.885	2.885	79,721
2025-12-10	2.775	2.775	2.775	2.775	2.775	64,749
2025-12-09	2.905	2.905	2.905	2.905	2.905	0
2025-12-08	2.905	2.905	2.905	2.905	2.905	0
2025-12-05	2.870	2.905	2.800	2.905	2.905	22,725
2025-12-04	2.640	2.850	2.640	2.850	2.850	44,301
2025-12-03	2.580	2.580	2.580	2.580	2.580	15,240
2025-12-02	2.555	2.555	2.495	2.495	2.495	23,090
2025-12-01	2.690	2.690	2.570	2.570	2.570	20,296
2025-11-28	2.620	2.620	2.620	2.620	2.620	139,086
2025-11-27	2.510	2.510	2.510	2.510	2.510	0
2025-11-26	2.480	2.510	2.480	2.510	2.510	41,726
2025-11-25	2.335	2.335	2.335	2.335	2.335	23,808
2025-11-24	2.115	2.115	2.115	2.115	2.115	0
2025-11-21	2.115	2.115	2.115	2.115	2.115	0
2025-11-20	2.260	2.260	2.115	2.115	2.115	135,977
2025-11-19	2.340	2.340	2.340	2.340	2.340	78,897
2025-11-18	2.450	2.450	2.450	2.450	2.450	78,474
2025-11-17	2.425	2.450	2.425	2.450	2.450	10,440
2025-11-14	2.520	2.520	2.520	2.520	2.520	0
2025-11-13	2.520	2.520	2.520	2.520	2.520	0
2025-11-12	2.520	2.520	2.520	2.520	2.520	0

← NewerPage 4 of 15 · 858 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.