Northern Dynasty Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.220 | 1.300 | 1.200 | 1.260 | 1.260 | 1,617,000 |
| 2025-08-07 | 1.130 | 1.200 | 1.120 | 1.180 | 1.180 | 1,632,100 |
| 2025-08-06 | 1.120 | 1.140 | 1.070 | 1.120 | 1.120 | 2,122,700 |
| 2025-08-05 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 884,700 |
| 2025-08-01 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 776,200 |
| 2025-07-31 | 1.110 | 1.140 | 1.040 | 1.080 | 1.080 | 1,157,100 |
| 2025-07-30 | 1.020 | 1.150 | 1.020 | 1.120 | 1.120 | 2,419,700 |
| 2025-07-29 | 1.140 | 1.160 | 1.000 | 1.040 | 1.040 | 3,247,500 |
| 2025-07-28 | 1.250 | 1.250 | 1.110 | 1.150 | 1.150 | 1,455,700 |
| 2025-07-25 | 1.200 | 1.270 | 1.200 | 1.220 | 1.220 | 789,200 |
| 2025-07-24 | 1.260 | 1.270 | 1.180 | 1.210 | 1.210 | 1,705,500 |
| 2025-07-23 | 1.250 | 1.350 | 1.220 | 1.260 | 1.260 | 2,111,200 |
| 2025-07-22 | 1.170 | 1.270 | 1.070 | 1.220 | 1.220 | 4,722,100 |
| 2025-07-21 | 1.380 | 1.380 | 1.220 | 1.230 | 1.230 | 4,537,700 |
| 2025-07-18 | 1.190 | 1.500 | 1.110 | 1.390 | 1.390 | 10,739,400 |
| 2025-07-17 | 3.190 | 3.220 | 1.410 | 2.230 | 2.230 | 8,945,300 |
| 2025-07-16 | 2.950 | 3.190 | 2.950 | 3.140 | 3.140 | 4,058,400 |
| 2025-07-15 | 3.000 | 3.060 | 2.910 | 2.950 | 2.950 | 1,911,300 |
| 2025-07-14 | 2.990 | 3.060 | 2.880 | 2.970 | 2.970 | 3,004,700 |
| 2025-07-11 | 2.980 | 3.000 | 2.800 | 2.950 | 2.950 | 1,591,000 |
| 2025-07-10 | 3.060 | 3.270 | 2.910 | 2.960 | 2.960 | 4,472,500 |
| 2025-07-09 | 2.460 | 2.920 | 2.460 | 2.840 | 2.840 | 3,969,200 |
| 2025-07-08 | 2.450 | 2.500 | 2.290 | 2.460 | 2.460 | 3,541,500 |
| 2025-07-07 | 2.300 | 2.460 | 2.260 | 2.450 | 2.450 | 3,390,000 |
| 2025-07-04 | 1.980 | 2.420 | 1.980 | 2.400 | 2.400 | 3,243,300 |
| 2025-07-03 | 1.920 | 1.950 | 1.870 | 1.920 | 1.920 | 744,300 |
| 2025-07-02 | 1.900 | 2.000 | 1.860 | 1.960 | 1.960 | 1,445,100 |
| 2025-06-30 | 2.120 | 2.140 | 1.720 | 1.840 | 1.840 | 3,296,900 |
| 2025-06-27 | 2.120 | 2.150 | 2.020 | 2.150 | 2.150 | 1,232,300 |
| 2025-06-26 | 2.120 | 2.160 | 2.080 | 2.110 | 2.110 | 971,300 |
| 2025-06-25 | 1.840 | 2.130 | 1.840 | 2.100 | 2.100 | 2,329,200 |
| 2025-06-24 | 1.760 | 1.850 | 1.720 | 1.810 | 1.810 | 509,500 |
| 2025-06-23 | 1.850 | 1.860 | 1.740 | 1.740 | 1.740 | 853,200 |
| 2025-06-20 | 1.940 | 1.940 | 1.840 | 1.850 | 1.850 | 781,500 |
| 2025-06-19 | 1.890 | 1.930 | 1.880 | 1.920 | 1.920 | 282,000 |
| 2025-06-18 | 1.760 | 1.930 | 1.760 | 1.910 | 1.910 | 1,041,000 |
| 2025-06-17 | 1.730 | 1.840 | 1.720 | 1.760 | 1.760 | 705,000 |
| 2025-06-16 | 1.650 | 1.770 | 1.650 | 1.740 | 1.740 | 485,500 |
| 2025-06-13 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 315,100 |
| 2025-06-12 | 1.660 | 1.710 | 1.620 | 1.640 | 1.640 | 533,300 |
| 2025-06-11 | 1.830 | 1.850 | 1.680 | 1.680 | 1.680 | 992,000 |
| 2025-06-10 | 1.770 | 1.820 | 1.680 | 1.800 | 1.800 | 1,428,900 |
| 2025-06-09 | 1.800 | 1.800 | 1.690 | 1.720 | 1.720 | 689,800 |
| 2025-06-06 | 1.620 | 1.780 | 1.570 | 1.740 | 1.740 | 1,243,000 |
| 2025-06-05 | 1.660 | 1.710 | 1.610 | 1.620 | 1.620 | 446,100 |
| 2025-06-04 | 1.730 | 1.730 | 1.610 | 1.660 | 1.660 | 757,700 |
| 2025-06-03 | 1.660 | 1.840 | 1.660 | 1.720 | 1.720 | 2,623,600 |
| 2025-06-02 | 1.470 | 1.580 | 1.470 | 1.570 | 1.570 | 1,222,600 |
| 2025-05-30 | 1.440 | 1.470 | 1.420 | 1.440 | 1.440 | 397,800 |
| 2025-05-29 | 1.470 | 1.510 | 1.440 | 1.440 | 1.440 | 396,100 |
| 2025-05-28 | 1.460 | 1.550 | 1.460 | 1.470 | 1.470 | 600,600 |
| 2025-05-27 | 1.430 | 1.480 | 1.400 | 1.450 | 1.450 | 583,700 |
| 2025-05-26 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 177,900 |
| 2025-05-23 | 1.350 | 1.420 | 1.330 | 1.420 | 1.420 | 548,200 |
| 2025-05-22 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 249,300 |
| 2025-05-21 | 1.350 | 1.410 | 1.330 | 1.340 | 1.340 | 461,800 |
| 2025-05-20 | 1.300 | 1.360 | 1.290 | 1.350 | 1.350 | 306,000 |
| 2025-05-16 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 342,500 |
| 2025-05-15 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 291,100 |
| 2025-05-14 | 1.360 | 1.390 | 1.270 | 1.290 | 1.290 | 680,800 |
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.