Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.500	2.620	2.480	2.540	2.540	1,601,600
2025-11-03	2.810	2.860	2.580	2.600	2.600	1,282,100
2025-10-31	2.830	2.860	2.710	2.840	2.840	2,712,000
2025-10-30	2.820	2.900	2.730	2.860	2.860	1,075,400
2025-10-29	2.800	2.870	2.690	2.820	2.820	1,187,100
2025-10-28	2.550	2.950	2.550	2.760	2.760	1,769,700
2025-10-27	2.750	2.750	2.510	2.640	2.640	1,513,700
2025-10-24	2.650	2.840	2.630	2.840	2.840	1,167,000
2025-10-23	2.560	2.720	2.560	2.610	2.610	1,508,500
2025-10-22	2.550	2.770	2.450	2.570	2.570	2,342,900
2025-10-21	2.850	2.860	2.640	2.690	2.690	1,779,300
2025-10-20	3.020	3.130	2.690	2.900	2.900	2,261,000
2025-10-17	2.720	3.030	2.600	2.840	2.840	2,792,100
2025-10-16	3.700	4.000	2.920	3.130	3.130	4,650,900
2025-10-15	3.900	4.090	3.500	3.720	3.720	5,561,500
2025-10-14	3.990	4.190	3.430	3.890	3.890	8,304,400
2025-10-10	2.750	3.030	2.700	2.850	2.850	4,101,800
2025-10-09	2.750	2.820	2.680	2.750	2.750	2,827,700
2025-10-08	2.570	2.840	2.480	2.720	2.720	3,217,800
2025-10-07	2.800	2.800	2.420	2.640	2.640	5,594,900
2025-10-06	1.990	2.310	1.990	2.130	2.130	3,454,200
2025-10-03	1.740	1.920	1.710	1.840	1.840	1,304,100
2025-10-02	1.630	1.720	1.630	1.720	1.720	1,063,700
2025-10-01	1.680	1.680	1.590	1.640	1.640	799,500
2025-09-30	1.720	1.750	1.630	1.690	1.690	1,015,700
2025-09-29	1.650	1.740	1.600	1.720	1.720	2,561,100
2025-09-26	1.630	1.640	1.530	1.590	1.590	1,859,500
2025-09-25	1.500	1.520	1.390	1.510	1.510	1,268,400
2025-09-24	1.340	1.590	1.340	1.480	1.480	2,662,300
2025-09-23	1.320	1.360	1.270	1.300	1.300	918,700
2025-09-22	1.210	1.290	1.200	1.280	1.280	884,000
2025-09-19	1.150	1.230	1.130	1.230	1.230	1,916,100
2025-09-18	1.140	1.140	1.110	1.140	1.140	529,900
2025-09-17	1.140	1.160	1.130	1.140	1.140	408,600
2025-09-16	1.190	1.190	1.140	1.150	1.150	286,300
2025-09-15	1.150	1.200	1.130	1.170	1.170	677,500
2025-09-12	1.140	1.150	1.100	1.120	1.120	421,300
2025-09-11	1.140	1.150	1.110	1.140	1.140	319,600
2025-09-10	1.130	1.150	1.120	1.150	1.150	393,700
2025-09-09	1.150	1.160	1.130	1.160	1.160	573,400
2025-09-08	1.180	1.180	1.130	1.140	1.140	522,700
2025-09-05	1.190	1.200	1.160	1.170	1.170	329,300
2025-09-04	1.190	1.210	1.170	1.190	1.190	330,100
2025-09-03	1.190	1.230	1.170	1.200	1.200	487,000
2025-09-02	1.250	1.250	1.190	1.200	1.200	735,618
2025-08-29	1.250	1.270	1.230	1.260	1.260	697,600
2025-08-28	1.230	1.270	1.230	1.260	1.260	436,400
2025-08-27	1.250	1.270	1.230	1.230	1.230	476,900
2025-08-26	1.230	1.270	1.230	1.250	1.250	420,900
2025-08-25	1.250	1.250	1.210	1.230	1.230	252,900
2025-08-22	1.210	1.260	1.210	1.240	1.240	557,300
2025-08-21	1.180	1.210	1.170	1.210	1.210	428,000
2025-08-20	1.190	1.190	1.130	1.180	1.180	470,500
2025-08-19	1.250	1.300	1.170	1.180	1.180	1,176,100
2025-08-18	1.240	1.250	1.200	1.240	1.240	372,200
2025-08-15	1.240	1.270	1.220	1.270	1.270	1,008,700
2025-08-14	1.200	1.260	1.190	1.230	1.230	618,800
2025-08-13	1.230	1.230	1.170	1.210	1.210	839,500
2025-08-12	1.200	1.250	1.200	1.230	1.230	607,700
2025-08-11	1.260	1.260	1.190	1.200	1.200	491,800

← NewerPage 5 of 21 · 1,259 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.