Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.400	1.440	1.390	1.420	1.420	507,100
2025-05-12	1.440	1.450	1.380	1.380	1.380	604,300
2025-05-09	1.470	1.500	1.430	1.430	1.430	479,900
2025-05-08	1.470	1.480	1.430	1.440	1.440	331,300
2025-05-07	1.530	1.540	1.440	1.450	1.450	562,000
2025-05-06	1.430	1.550	1.430	1.480	1.480	1,042,200
2025-05-05	1.490	1.490	1.410	1.440	1.440	565,000
2025-05-02	1.500	1.510	1.440	1.460	1.460	606,700
2025-05-01	1.570	1.590	1.440	1.440	1.440	1,160,100
2025-04-30	1.650	1.670	1.550	1.580	1.580	14,454,400
2025-04-29	1.580	1.700	1.580	1.700	1.700	1,828,900
2025-04-28	1.570	1.630	1.530	1.590	1.590	1,652,500
2025-04-25	1.590	1.700	1.540	1.560	1.560	1,649,000
2025-04-24	1.470	1.610	1.460	1.590	1.590	1,077,900
2025-04-23	1.460	1.470	1.400	1.470	1.470	1,041,500
2025-04-22	1.290	1.440	1.280	1.370	1.370	768,700
2025-04-21	1.560	1.560	1.340	1.360	1.360	1,090,000
2025-04-17	1.510	1.580	1.420	1.560	1.560	789,700
2025-04-16	1.500	1.630	1.480	1.480	1.480	1,274,700
2025-04-15	1.350	1.520	1.350	1.490	1.490	859,400
2025-04-14	1.390	1.420	1.350	1.350	1.350	462,000
2025-04-11	1.310	1.440	1.310	1.350	1.350	760,900
2025-04-10	1.300	1.340	1.240	1.270	1.270	481,000
2025-04-09	1.130	1.340	1.130	1.310	1.310	1,143,000
2025-04-08	1.280	1.340	1.120	1.140	1.140	1,151,000
2025-04-07	1.170	1.350	1.150	1.230	1.230	919,100
2025-04-04	1.450	1.490	1.260	1.280	1.280	1,409,600
2025-04-03	1.220	1.560	1.210	1.480	1.480	1,863,900
2025-04-02	1.530	1.550	1.300	1.300	1.300	2,185,300
2025-04-01	1.630	1.690	1.540	1.570	1.570	835,000
2025-03-31	1.650	1.700	1.530	1.620	1.620	997,500
2025-03-28	1.640	1.740	1.580	1.600	1.600	1,096,700
2025-03-27	1.550	1.680	1.490	1.650	1.650	882,200
2025-03-26	1.700	1.780	1.530	1.560	1.560	1,815,100
2025-03-25	1.730	1.840	1.560	1.690	1.690	2,616,900
2025-03-24	1.400	1.820	1.390	1.650	1.650	4,262,500
2025-03-21	1.100	1.320	1.070	1.310	1.310	3,253,600
2025-03-20	1.010	1.020	0.990	1.010	1.010	76,500
2025-03-19	1.010	1.020	0.990	1.000	1.000	79,000
2025-03-18	1.020	1.020	0.990	1.020	1.020	296,300
2025-03-17	1.030	1.060	1.010	1.020	1.020	200,900
2025-03-14	1.040	1.070	1.030	1.050	1.050	328,000
2025-03-13	1.040	1.060	0.980	1.010	1.010	625,400
2025-03-12	1.020	1.050	1.010	1.040	1.040	554,700
2025-03-11	0.960	1.020	0.960	1.000	1.000	272,000
2025-03-10	1.050	1.050	0.920	0.960	0.960	463,000
2025-03-07	1.030	1.060	1.030	1.060	1.060	352,700
2025-03-06	1.050	1.090	1.020	1.050	1.050	629,800
2025-03-05	0.980	1.060	0.960	1.020	1.020	908,000
2025-03-04	0.890	0.930	0.860	0.910	0.910	282,900
2025-03-03	0.850	0.910	0.840	0.860	0.860	222,800
2025-02-28	0.850	0.890	0.850	0.870	0.870	126,500
2025-02-27	0.900	0.910	0.850	0.850	0.850	183,400
2025-02-26	0.820	0.920	0.820	0.920	0.920	355,400
2025-02-25	0.860	0.870	0.790	0.810	0.810	322,000
2025-02-24	0.950	0.950	0.870	0.880	0.880	267,200
2025-02-21	0.990	0.990	0.930	0.940	0.940	344,600
2025-02-20	0.990	0.990	0.960	0.980	0.980	90,700
2025-02-19	1.010	1.020	0.990	0.990	0.990	174,200
2025-02-18	1.020	1.050	0.990	1.010	1.010	219,000

← NewerPage 7 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.