Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.700	2.800	2.660	2.780	2.780	604,200
2026-04-24	2.780	2.800	2.670	2.690	2.690	776,500
2026-04-23	2.730	2.830	2.670	2.760	2.760	1,475,000
2026-04-22	2.740	2.800	2.690	2.780	2.780	975,400
2026-04-21	2.930	2.930	2.670	2.670	2.670	1,770,800
2026-04-20	2.850	3.020	2.780	2.920	2.920	1,220,600
2026-04-17	2.740	2.970	2.720	2.900	2.900	1,854,800
2026-04-16	2.660	2.780	2.630	2.760	2.760	1,870,400
2026-04-15	2.650	2.720	2.580	2.640	2.640	3,828,900
2026-04-14	2.660	2.680	2.570	2.620	2.620	1,228,800
2026-04-13	2.420	2.730	2.400	2.640	2.640	1,311,000
2026-04-10	2.550	2.550	2.410	2.430	2.430	1,037,600
2026-04-09	2.280	2.440	2.280	2.380	2.380	1,065,400
2026-04-08	2.210	2.310	2.200	2.260	2.260	991,200
2026-04-07	2.290	2.290	2.090	2.100	2.100	835,600
2026-04-06	2.150	2.330	2.150	2.270	2.270	1,151,600
2026-04-02	1.950	2.130	1.950	2.080	2.080	1,236,500
2026-04-01	2.000	2.110	1.960	2.060	2.060	1,357,500
2026-03-31	1.810	1.950	1.810	1.940	1.940	1,205,700
2026-03-30	1.870	1.880	1.720	1.770	1.770	1,113,100
2026-03-27	1.730	1.810	1.720	1.800	1.800	1,026,200
2026-03-26	1.820	1.840	1.700	1.720	1.720	817,400
2026-03-25	1.820	1.890	1.800	1.840	1.840	1,253,000
2026-03-24	1.550	1.750	1.530	1.740	1.740	1,889,300
2026-03-23	1.540	1.620	1.490	1.560	1.560	1,736,400
2026-03-20	1.720	1.730	1.490	1.570	1.570	3,971,600
2026-03-19	1.670	1.740	1.630	1.730	1.730	2,213,600
2026-03-18	1.780	1.790	1.710	1.760	1.760	2,853,700
2026-03-17	1.830	1.870	1.770	1.780	1.780	1,226,700
2026-03-16	1.850	1.900	1.810	1.820	1.820	1,483,400
2026-03-13	1.820	1.860	1.800	1.810	1.810	1,908,700
2026-03-12	1.800	1.860	1.760	1.810	1.810	831,400
2026-03-11	1.910	1.940	1.840	1.850	1.850	944,300
2026-03-10	1.830	1.945	1.820	1.920	1.920	984,591
2026-03-09	1.720	1.825	1.700	1.820	1.820	927,749
2026-03-06	1.770	1.840	1.750	1.770	1.770	954,200
2026-03-05	1.840	1.870	1.770	1.830	1.830	1,675,600
2026-03-04	1.860	1.900	1.850	1.860	1.860	1,216,700
2026-03-03	1.920	1.940	1.810	1.860	1.860	1,605,900
2026-03-02	2.120	2.140	1.940	2.020	2.020	1,866,100
2026-02-27	2.030	2.150	2.020	2.110	2.110	18,175,800
2026-02-26	2.010	2.080	1.970	2.040	2.040	1,099,400
2026-02-25	2.140	2.180	2.030	2.040	2.040	1,752,400
2026-02-24	1.840	2.120	1.840	2.090	2.090	2,073,500
2026-02-23	1.770	1.900	1.740	1.870	1.870	2,057,900
2026-02-20	1.790	1.790	1.710	1.780	1.780	2,008,200
2026-02-19	1.730	1.880	1.700	1.820	1.820	2,142,300
2026-02-18	1.540	1.850	1.520	1.710	1.710	5,601,500
2026-02-17	2.860	2.870	2.620	2.760	2.760	1,393,800
2026-02-13	3.020	3.070	2.930	2.950	2.950	977,900
2026-02-12	2.960	3.180	2.840	3.020	3.020	1,655,600
2026-02-11	2.870	3.020	2.800	3.020	3.020	1,719,600
2026-02-10	2.790	2.830	2.720	2.770	2.770	922,200
2026-02-09	2.680	2.880	2.630	2.860	2.860	771,500
2026-02-06	2.600	2.710	2.560	2.670	2.670	1,002,700
2026-02-05	2.680	2.750	2.490	2.510	2.510	1,289,100
2026-02-04	3.070	3.080	2.700	2.820	2.820	1,923,600
2026-02-03	2.910	3.120	2.870	3.100	3.100	1,585,600
2026-02-02	2.740	2.910	2.710	2.740	2.740	1,188,600
2026-01-30	2.920	3.000	2.700	2.780	2.780	1,991,800

← NewerPage 3 of 5 · 251 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.