Northern Dynasty Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 37,453 |
| 2025-05-22 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 26,720 |
| 2025-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-05-14 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 23,136 |
| 2025-05-13 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-05-12 | 1.430 | 1.430 | 1.390 | 1.395 | 1.395 | 16,447 |
| 2025-05-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-05-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-04-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-04-29 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 13,688 |
| 2025-04-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-04-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 92,766 |
| 2025-04-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-04-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-04-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-04-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 13,876 |
| 2025-04-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-07 | 1.165 | 1.265 | 1.155 | 1.240 | 1.240 | 44,270 |
| 2025-04-04 | 1.340 | 1.345 | 1.340 | 1.345 | 1.345 | 134,895 |
| 2025-04-03 | 1.510 | 1.545 | 1.510 | 1.540 | 1.540 | 62,705 |
| 2025-04-02 | 1.465 | 1.465 | 1.420 | 1.420 | 1.420 | 86,833 |
| 2025-04-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,765 |
| 2025-03-31 | 1.600 | 1.615 | 1.600 | 1.615 | 1.615 | 26,903 |
| 2025-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-03-27 | 1.607 | 1.610 | 1.600 | 1.600 | 1.600 | 39,873 |
| 2025-03-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-03-25 | 1.625 | 1.820 | 1.625 | 1.820 | 1.820 | 134,712 |
| 2025-03-24 | 1.405 | 1.770 | 1.400 | 1.685 | 1.685 | 577,031 |
| 2025-03-21 | 1.100 | 1.240 | 1.100 | 1.240 | 1.240 | 202,566 |
| 2025-03-20 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-19 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-18 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-17 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-14 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-13 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-12 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-11 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-10 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-07 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-03-06 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 60,936 |
| 2025-03-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 52,588 |
| 2025-03-04 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-03-03 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-02-28 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-02-27 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2025-02-26 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 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.