Northern Dynasty Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 2,600 |
| 2025-08-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-08-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 24,345 |
| 2025-08-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-08-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 19,227 |
| 2025-08-08 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 45,123 |
| 2025-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-08-05 | 1.065 | 1.070 | 1.065 | 1.070 | 1.070 | 3,100 |
| 2025-08-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-01 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 14,338 |
| 2025-07-31 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-30 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 105,420 |
| 2025-07-29 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-07-28 | 1.230 | 1.230 | 1.135 | 1.135 | 1.135 | 148,085 |
| 2025-07-25 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-07-24 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-07-23 | 1.220 | 1.305 | 1.220 | 1.305 | 1.305 | 132,076 |
| 2025-07-22 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 241,954 |
| 2025-07-21 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 433,880 |
| 2025-07-18 | 1.280 | 1.355 | 1.125 | 1.355 | 1.355 | 629,568 |
| 2025-07-17 | 2.670 | 2.670 | 2.150 | 2.380 | 2.380 | 632,688 |
| 2025-07-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 65,511 |
| 2025-07-10 | 3.230 | 3.230 | 3.085 | 3.135 | 3.135 | 207,482 |
| 2025-07-09 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 39,677 |
| 2025-07-08 | 2.345 | 2.365 | 2.345 | 2.365 | 2.365 | 40,900 |
| 2025-07-07 | 2.280 | 2.300 | 2.250 | 2.300 | 2.300 | 242,534 |
| 2025-07-04 | 2.400 | 2.400 | 2.240 | 2.350 | 2.350 | 32,200 |
| 2025-07-03 | 1.919 | 1.919 | 1.919 | 1.919 | 1.919 | 7,972 |
| 2025-07-02 | 1.919 | 1.965 | 1.919 | 1.965 | 1.965 | 89,259 |
| 2025-07-01 | 1.791 | 1.791 | 1.791 | 1.791 | 1.791 | 0 |
| 2025-06-30 | 1.950 | 1.950 | 1.791 | 1.791 | 1.791 | 211,867 |
| 2025-06-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 23,438 |
| 2025-06-26 | 2.100 | 2.120 | 2.100 | 2.105 | 2.105 | 47,937 |
| 2025-06-25 | 1.980 | 1.980 | 1.978 | 1.978 | 1.978 | 93,152 |
| 2025-06-24 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 34,422 |
| 2025-06-23 | 1.765 | 1.765 | 1.761 | 1.761 | 1.761 | 75,936 |
| 2025-06-20 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-19 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-18 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-17 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-16 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-13 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-12 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2025-06-11 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 50,223 |
| 2025-06-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-06-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 23,293 |
| 2025-06-06 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 49,677 |
| 2025-06-05 | 1.665 | 1.665 | 1.660 | 1.660 | 1.660 | 70,203 |
| 2025-06-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100,444 |
| 2025-06-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 241,939 |
| 2025-06-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-28 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 9,658 |
| 2025-05-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
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.