Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.440	2.530	2.410	2.420	2.420	666,100
2026-07-21	2.340	2.445	2.330	2.440	2.440	1,129,847
2026-07-20	2.320	2.330	2.250	2.270	2.270	412,609
2026-07-17	2.220	2.340	2.180	2.310	2.310	1,271,900
2026-07-16	2.300	2.320	2.220	2.250	2.250	1,362,000
2026-07-15	2.440	2.480	2.310	2.380	2.380	455,100
2026-07-14	2.360	2.470	2.320	2.460	2.460	674,300
2026-07-13	2.380	2.380	2.260	2.320	2.320	590,800
2026-07-10	2.450	2.470	2.380	2.400	2.400	462,600
2026-07-09	2.330	2.480	2.320	2.470	2.470	397,900
2026-07-08	2.300	2.350	2.190	2.290	2.290	1,122,400
2026-07-07	2.600	2.600	2.360	2.360	2.360	1,557,900
2026-07-06	2.710	2.770	2.640	2.650	2.650	742,200
2026-07-03	2.660	2.800	2.650	2.730	2.730	340,700
2026-07-02	2.660	2.800	2.610	2.630	2.630	1,302,000
2026-06-30	2.850	2.990	2.710	2.710	2.710	1,637,000
2026-06-29	2.740	2.850	2.740	2.830	2.830	998,000
2026-06-26	2.550	2.720	2.530	2.670	2.670	585,100
2026-06-25	2.670	2.700	2.500	2.560	2.560	905,600
2026-06-24	2.770	2.800	2.560	2.590	2.590	972,600
2026-06-23	2.840	2.890	2.750	2.780	2.780	729,900
2026-06-22	2.990	3.070	2.870	2.880	2.880	871,300
2026-06-19	2.960	2.980	2.890	2.940	2.940	481,400
2026-06-18	3.040	3.130	2.910	2.980	2.980	728,600
2026-06-17	3.050	3.190	3.010	3.010	3.010	1,127,400
2026-06-16	3.100	3.220	2.960	2.960	2.960	1,154,500
2026-06-15	2.990	3.120	2.990	3.070	3.070	904,600
2026-06-12	2.750	2.920	2.750	2.840	2.840	773,700
2026-06-11	2.620	2.750	2.580	2.720	2.720	888,500
2026-06-10	2.650	2.700	2.580	2.590	2.590	740,200
2026-06-09	2.790	2.850	2.600	2.720	2.720	956,500
2026-06-08	2.820	2.860	2.720	2.770	2.770	1,124,800
2026-06-05	3.070	3.080	2.640	2.660	2.660	2,047,900
2026-06-04	3.090	3.270	3.050	3.110	3.110	1,541,000
2026-06-03	3.250	3.270	3.070	3.110	3.110	1,272,400
2026-06-02	3.200	3.310	3.170	3.290	3.290	1,923,000
2026-06-01	3.240	3.360	3.150	3.170	3.170	2,161,200
2026-05-29	2.990	3.240	2.960	3.240	3.240	3,530,600
2026-05-28	2.990	3.060	2.930	3.010	3.010	804,400
2026-05-27	2.990	3.070	2.920	3.000	3.000	983,700
2026-05-26	2.920	3.070	2.920	3.010	3.010	1,222,600
2026-05-25	2.900	2.980	2.890	2.980	2.980	350,800
2026-05-22	2.950	2.970	2.840	2.860	2.860	985,700
2026-05-21	2.720	2.990	2.700	2.950	2.950	1,318,400
2026-05-20	2.620	2.750	2.540	2.730	2.730	1,037,300
2026-05-19	2.700	2.700	2.540	2.570	2.570	2,022,300
2026-05-15	2.900	2.910	2.800	2.820	2.820	1,156,100
2026-05-14	3.090	3.100	2.910	2.970	2.970	1,258,200
2026-05-13	3.010	3.160	2.920	3.100	3.100	1,997,000
2026-05-12	3.000	3.020	2.790	2.980	2.980	1,594,100
2026-05-11	2.970	3.100	2.960	2.960	2.960	1,428,200
2026-05-08	2.850	2.930	2.840	2.910	2.910	888,100
2026-05-07	2.990	3.030	2.800	2.810	2.810	1,050,600
2026-05-06	2.880	3.030	2.870	2.930	2.930	1,436,300
2026-05-05	2.840	2.910	2.780	2.820	2.820	1,509,900
2026-05-04	2.820	2.940	2.710	2.820	2.820	1,069,800
2026-05-01	2.780	2.820	2.730	2.800	2.800	560,000
2026-04-30	2.750	2.900	2.740	2.860	2.860	2,516,300
2026-04-29	2.730	2.750	2.680	2.710	2.710	661,900
2026-04-28	2.730	2.770	2.650	2.740	2.740	990,700

← NewerPage 2 of 21 · 1,258 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.