Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	3.430	3.450	2.960	3.090	3.090	2,798,900
2026-01-28	3.490	3.530	3.240	3.340	3.340	1,985,500
2026-01-27	3.290	3.420	3.030	3.420	3.420	1,699,621
2026-01-26	3.200	3.645	3.200	3.300	3.300	4,396,122
2026-01-23	2.970	3.020	2.900	2.950	2.950	760,800
2026-01-22	2.850	3.070	2.850	2.960	2.960	2,163,600
2026-01-21	2.860	2.970	2.730	2.830	2.830	1,401,200
2026-01-20	2.650	2.880	2.650	2.860	2.860	1,128,700
2026-01-19	2.700	2.710	2.620	2.670	2.670	512,300
2026-01-16	2.840	2.850	2.650	2.660	2.660	1,479,900
2026-01-15	2.960	2.970	2.820	2.840	2.840	1,265,400
2026-01-14	2.940	2.990	2.860	2.970	2.970	1,511,600
2026-01-13	2.910	3.000	2.780	2.950	2.950	1,361,700
2026-01-12	3.090	3.090	2.860	2.880	2.880	1,349,900
2026-01-09	2.990	3.130	2.920	3.050	3.050	1,221,100
2026-01-08	3.020	3.030	2.900	2.950	2.950	1,651,700
2026-01-07	2.950	3.190	2.870	3.080	3.080	1,556,300
2026-01-06	2.890	3.060	2.860	3.060	3.060	1,317,300
2026-01-05	2.780	2.900	2.750	2.840	2.840	1,443,600
2026-01-02	2.780	2.800	2.590	2.670	2.670	1,023,200
2025-12-31	2.710	2.740	2.670	2.700	2.700	661,200
2025-12-30	2.780	2.890	2.710	2.720	2.720	1,401,400
2025-12-29	2.990	3.010	2.760	2.770	2.770	1,338,100
2025-12-24	3.170	3.170	3.040	3.080	3.080	860,100
2025-12-23	3.190	3.270	3.120	3.160	3.160	703,200
2025-12-22	3.110	3.360	3.090	3.190	3.190	1,336,500
2025-12-19	3.000	3.130	3.000	3.020	3.020	1,455,800
2025-12-18	2.870	3.070	2.870	3.000	3.000	1,062,700
2025-12-17	2.910	3.030	2.830	2.870	2.870	788,800
2025-12-16	2.830	2.940	2.810	2.870	2.870	503,200
2025-12-15	3.000	3.060	2.820	2.820	2.820	860,300
2025-12-12	3.030	3.050	2.870	2.980	2.980	817,100
2025-12-11	2.730	3.060	2.730	2.970	2.970	858,300
2025-12-10	2.820	2.820	2.650	2.730	2.730	712,900
2025-12-09	2.760	2.890	2.750	2.840	2.840	414,800
2025-12-08	2.850	2.880	2.720	2.770	2.770	623,100
2025-12-05	2.910	2.940	2.790	2.850	2.850	1,355,700
2025-12-04	2.670	2.950	2.630	2.910	2.910	1,816,200
2025-12-03	2.550	2.720	2.510	2.660	2.660	702,900
2025-12-02	2.580	2.590	2.490	2.580	2.580	598,500
2025-12-01	2.690	2.690	2.540	2.580	2.580	570,800
2025-11-28	2.540	2.680	2.530	2.650	2.650	755,000
2025-11-27	2.500	2.570	2.490	2.500	2.500	272,800
2025-11-26	2.420	2.580	2.420	2.500	2.500	736,500
2025-11-25	2.220	2.440	2.220	2.390	2.390	895,300
2025-11-24	2.090	2.220	2.070	2.200	2.200	728,500
2025-11-21	2.070	2.150	2.000	2.090	2.090	859,500
2025-11-20	2.340	2.370	2.110	2.110	2.110	865,200
2025-11-19	2.220	2.360	2.220	2.290	2.290	809,600
2025-11-18	2.350	2.390	2.190	2.190	2.190	761,200
2025-11-17	2.390	2.520	2.330	2.360	2.360	909,200
2025-11-14	2.330	2.530	2.330	2.410	2.410	908,600
2025-11-13	2.570	2.660	2.390	2.430	2.430	826,500
2025-11-12	2.560	2.640	2.520	2.580	2.580	689,000
2025-11-11	2.550	2.550	2.450	2.520	2.520	737,400
2025-11-10	2.550	2.570	2.480	2.530	2.530	711,200
2025-11-07	2.400	2.480	2.310	2.450	2.450	1,316,600
2025-11-06	2.520	2.530	2.420	2.440	2.440	1,111,500
2025-11-05	2.500	2.600	2.500	2.540	2.540	788,700
2025-11-04	2.500	2.620	2.480	2.540	2.540	1,601,600

← NewerPage 4 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.