Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.000	1.000	0.980	0.980	0.980	168,400
2025-02-13	1.000	1.020	0.980	1.010	1.010	88,800
2025-02-12	1.030	1.030	0.980	1.010	1.010	325,200
2025-02-11	1.100	1.100	1.020	1.040	1.040	382,300
2025-02-10	1.070	1.100	1.070	1.090	1.090	228,400
2025-02-07	1.040	1.070	1.040	1.060	1.060	95,300
2025-02-06	1.050	1.050	1.020	1.050	1.050	211,000
2025-02-05	1.040	1.050	1.010	1.040	1.040	251,200
2025-02-04	0.970	1.030	0.950	1.010	1.010	201,900
2025-02-03	0.900	0.980	0.890	0.970	0.970	333,300
2025-01-31	0.960	0.970	0.930	0.930	0.930	86,300
2025-01-30	0.920	0.970	0.920	0.930	0.930	317,000
2025-01-29	0.930	0.930	0.850	0.900	0.900	358,100
2025-01-28	0.980	1.000	0.910	0.920	0.920	440,700
2025-01-27	1.020	1.030	0.960	0.980	0.980	507,600
2025-01-24	1.090	1.100	1.010	1.020	1.020	616,400
2025-01-23	0.970	1.060	0.970	1.050	1.050	938,000
2025-01-22	0.990	1.000	0.950	0.980	0.980	321,700
2025-01-21	1.060	1.060	0.940	0.970	0.970	494,900
2025-01-20	0.930	1.020	0.930	1.010	1.010	415,000
2025-01-17	0.930	0.930	0.910	0.920	0.920	96,800
2025-01-16	0.950	0.960	0.920	0.920	0.920	153,300
2025-01-15	0.930	0.960	0.920	0.950	0.950	82,000
2025-01-14	0.940	0.950	0.910	0.920	0.920	48,900
2025-01-13	0.920	0.980	0.870	0.960	0.960	398,500
2025-01-10	0.920	0.940	0.880	0.890	0.890	285,800
2025-01-09	0.890	0.910	0.890	0.900	0.900	100,200
2025-01-08	0.890	0.920	0.840	0.900	0.900	458,800
2025-01-07	1.000	1.000	0.870	0.900	0.900	439,900
2025-01-06	1.020	1.030	0.950	0.960	0.960	620,300
2025-01-03	0.980	1.070	0.970	0.990	0.990	731,000
2025-01-02	0.850	0.990	0.850	0.960	0.960	1,069,800
2024-12-31	0.820	0.840	0.810	0.830	0.830	175,200
2024-12-30	0.820	0.850	0.810	0.810	0.810	453,200
2024-12-27	0.780	0.820	0.770	0.820	0.820	612,800
2024-12-24	0.730	0.740	0.730	0.730	0.730	30,200
2024-12-23	0.750	0.760	0.730	0.730	0.730	80,900
2024-12-20	0.710	0.750	0.690	0.750	0.750	270,300
2024-12-19	0.680	0.680	0.650	0.680	0.680	155,600
2024-12-18	0.750	0.750	0.660	0.670	0.670	270,100
2024-12-17	0.760	0.760	0.710	0.730	0.730	80,000
2024-12-16	0.710	0.760	0.710	0.730	0.730	98,400
2024-12-13	0.750	0.760	0.720	0.720	0.720	108,300
2024-12-12	0.750	0.820	0.730	0.730	0.730	516,500
2024-12-11	0.700	0.790	0.700	0.760	0.760	788,400
2024-12-10	0.710	0.710	0.690	0.700	0.700	181,000
2024-12-09	0.700	0.710	0.700	0.700	0.700	66,600
2024-12-06	0.680	0.710	0.680	0.700	0.700	33,100
2024-12-05	0.650	0.710	0.650	0.680	0.680	99,000
2024-12-04	0.640	0.670	0.640	0.660	0.660	123,700
2024-12-03	0.610	0.640	0.610	0.640	0.640	66,200
2024-12-02	0.630	0.630	0.620	0.630	0.630	23,800
2024-11-29	0.620	0.640	0.610	0.630	0.630	8,000
2024-11-28	0.630	0.660	0.610	0.650	0.650	24,000
2024-11-27	0.650	0.650	0.610	0.610	0.610	132,400
2024-11-26	0.660	0.660	0.650	0.650	0.650	12,600
2024-11-25	0.650	0.660	0.640	0.650	0.650	141,000
2024-11-22	0.640	0.660	0.640	0.640	0.640	60,200
2024-11-21	0.630	0.690	0.630	0.650	0.650	158,900
2024-11-20	0.650	0.650	0.640	0.650	0.650	121,700

← NewerPage 8 of 21 · 1,255 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.