Northern Dynasty Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.520	2.520	2.520	2.520	2.520	0
2025-11-10	2.520	2.520	2.520	2.520	2.520	25,689
2025-11-07	2.370	2.370	2.370	2.370	2.370	51,712
2025-11-06	2.805	2.805	2.805	2.805	2.805	0
2025-11-05	2.805	2.805	2.805	2.805	2.805	0
2025-11-04	2.805	2.805	2.805	2.805	2.805	0
2025-11-03	2.805	2.805	2.805	2.805	2.805	0
2025-10-31	2.775	2.805	2.775	2.805	2.805	67,839
2025-10-30	2.820	2.820	2.820	2.820	2.820	0
2025-10-29	2.770	2.820	2.725	2.820	2.820	22,244
2025-10-28	2.690	2.690	2.690	2.690	2.690	0
2025-10-27	2.630	2.690	2.625	2.690	2.690	127,726
2025-10-24	2.560	2.560	2.560	2.560	2.560	0
2025-10-23	2.560	2.560	2.560	2.560	2.560	33,728
2025-10-22	2.725	2.725	2.500	2.500	2.500	129,017
2025-10-21	2.920	2.920	2.920	2.920	2.920	0
2025-10-20	2.920	2.920	2.920	2.920	2.920	210,933
2025-10-17	2.865	2.865	2.863	2.863	2.863	231,169
2025-10-16	3.255	3.255	3.085	3.085	3.085	279,402
2025-10-15	3.780	4.003	3.610	3.805	3.805	489,132
2025-10-14	3.490	4.060	3.490	3.885	3.885	591,650
2025-10-13	2.820	2.820	2.820	2.820	2.820	0
2025-10-10	2.900	2.930	2.800	2.820	2.820	379,856
2025-10-09	2.800	2.800	2.710	2.770	2.770	164,600
2025-10-08	2.718	2.790	2.590	2.790	2.790	291,427
2025-10-07	2.790	2.790	2.470	2.610	2.610	457,565
2025-10-06	2.150	2.185	2.130	2.130	2.130	424,417
2025-10-03	1.740	1.880	1.740	1.880	1.880	169,790
2025-10-02	1.680	1.680	1.680	1.680	1.680	0
2025-10-01	1.680	1.680	1.680	1.680	1.680	29,444
2025-09-30	1.610	1.610	1.610	1.610	1.610	0
2025-09-29	1.650	1.665	1.610	1.610	1.610	131,469
2025-09-26	1.570	1.570	1.535	1.539	1.539	211,619
2025-09-25	1.540	1.540	1.540	1.540	1.540	0
2025-09-24	1.380	1.540	1.380	1.540	1.540	338,021
2025-09-23	1.320	1.320	1.320	1.320	1.320	137,118
2025-09-22	1.230	1.230	1.230	1.230	1.230	31,383
2025-09-19	1.130	1.130	1.130	1.130	1.130	1,307
2025-09-18	1.160	1.160	1.160	1.160	1.160	0
2025-09-17	1.160	1.160	1.160	1.160	1.160	0
2025-09-16	1.160	1.160	1.160	1.160	1.160	0
2025-09-15	1.170	1.170	1.160	1.160	1.160	50,346
2025-09-12	1.100	1.105	1.100	1.105	1.105	37,334
2025-09-11	1.140	1.140	1.140	1.140	1.140	0
2025-09-10	1.140	1.140	1.140	1.140	1.140	0
2025-09-09	1.140	1.140	1.140	1.140	1.140	5,227
2025-09-08	1.175	1.175	1.175	1.175	1.175	0
2025-09-05	1.175	1.175	1.175	1.175	1.175	3,819
2025-09-04	1.190	1.190	1.190	1.190	1.190	0
2025-09-03	1.190	1.190	1.190	1.190	1.190	11,100
2025-09-02	1.200	1.200	1.200	1.200	1.200	23,735
2025-09-01	1.260	1.260	1.260	1.260	1.260	0
2025-08-29	1.260	1.260	1.260	1.260	1.260	35,796
2025-08-28	1.255	1.255	1.255	1.255	1.255	0
2025-08-27	1.255	1.255	1.255	1.255	1.255	1,512
2025-08-26	1.240	1.240	1.240	1.240	1.240	0
2025-08-22	1.240	1.240	1.240	1.240	1.240	24,221
2025-08-21	1.210	1.210	1.210	1.210	1.210	0
2025-08-20	1.210	1.210	1.210	1.210	1.210	0
2025-08-19	1.210	1.210	1.210	1.210	1.210	0

← NewerPage 5 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.