Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.260	1.260	1.170	1.190	1.190	815,406
2026-10-16	1.300	1.360	1.225	1.260	1.260	1,753,788
2026-10-15	1.390	1.410	1.250	1.310	1.310	972,900
2026-10-14	1.430	1.440	1.310	1.340	1.340	2,306,000
2026-10-13	1.520	1.520	1.380	1.460	1.460	1,151,800
2026-10-09	1.670	1.670	1.570	1.600	1.600	733,200
2026-10-08	1.700	1.710	1.610	1.640	1.640	467,600
2026-10-07	1.820	1.840	1.680	1.690	1.690	873,000
2026-10-06	1.860	1.880	1.830	1.850	1.850	486,600
2026-10-05	1.910	1.910	1.840	1.840	1.840	641,200
2026-10-02	1.920	1.950	1.890	1.910	1.910	493,100
2026-10-01	1.950	1.950	1.880	1.890	1.890	602,300
2026-09-30	2.110	2.170	1.950	1.960	1.960	1,277,700
2026-09-29	2.100	2.110	2.030	2.040	2.040	832,900
2026-09-28	1.940	2.090	1.890	2.050	2.050	1,068,400
2026-09-25	2.000	2.020	1.940	1.960	1.960	657,000
2026-09-24	1.980	2.010	1.930	1.990	1.990	1,096,300
2026-09-23	2.040	2.080	1.950	1.980	1.980	659,300
2026-09-22	2.000	2.040	1.920	2.020	2.020	1,221,600
2026-09-21	1.930	1.950	1.870	1.940	1.940	1,114,300
2026-09-18	1.780	1.850	1.760	1.840	1.840	1,276,300
2026-09-17	1.780	1.800	1.760	1.780	1.780	842,500
2026-09-16	1.770	1.770	1.680	1.730	1.730	1,041,100
2026-09-15	1.920	1.940	1.720	1.740	1.740	2,106,000
2026-09-14	1.930	1.960	1.910	1.920	1.920	2,435,100
2026-09-11	2.040	2.040	1.920	1.940	1.940	1,185,200
2026-09-10	2.050	2.060	1.980	2.010	2.010	1,179,800
2026-09-09	2.080	2.170	2.080	2.110	2.110	928,800
2026-09-08	2.050	2.170	2.040	2.070	2.070	752,000
2026-09-04	2.080	2.080	2.030	2.040	2.040	520,700
2026-09-03	2.230	2.230	2.050	2.080	2.080	1,019,700
2026-09-02	2.180	2.250	2.160	2.190	2.190	1,585,100
2026-09-01	2.300	2.300	2.150	2.150	2.150	942,600
2026-08-31	2.350	2.350	2.300	2.340	2.340	594,200
2026-08-28	2.450	2.450	2.310	2.350	2.350	905,300
2026-08-27	2.420	2.470	2.400	2.450	2.450	763,600
2026-08-26	2.470	2.520	2.410	2.420	2.420	930,100
2026-08-25	2.470	2.510	2.430	2.480	2.480	679,570
2026-08-24	2.420	2.470	2.370	2.450	2.450	678,353
2026-08-21	2.330	2.440	2.330	2.400	2.400	1,225,700
2026-08-20	2.290	2.300	2.230	2.290	2.290	680,800
2026-08-19	2.240	2.340	2.240	2.320	2.320	1,315,200
2026-08-18	2.180	2.200	2.140	2.170	2.170	849,500
2026-08-17	2.230	2.300	2.210	2.240	2.240	594,400
2026-08-14	2.290	2.350	2.230	2.260	2.260	865,500
2026-08-13	2.350	2.380	2.280	2.290	2.290	1,135,900
2026-08-12	2.400	2.430	2.350	2.360	2.360	789,200
2026-08-11	2.370	2.400	2.330	2.370	2.370	266,600
2026-08-10	2.400	2.460	2.340	2.350	2.350	440,700
2026-08-07	2.340	2.410	2.320	2.380	2.380	1,125,000
2026-08-06	2.320	2.370	2.280	2.280	2.280	772,000
2026-08-05	2.280	2.400	2.260	2.360	2.360	827,400
2026-08-04	2.080	2.300	2.060	2.250	2.250	831,800
2026-07-31	2.000	2.010	1.930	1.960	1.960	874,100
2026-07-30	2.000	2.000	1.920	1.960	1.960	660,900
2026-07-29	2.050	2.050	1.930	1.930	1.930	1,815,100
2026-07-28	2.130	2.130	2.000	2.060	2.060	1,320,000
2026-07-27	2.240	2.260	2.130	2.180	2.180	769,000
2026-07-24	2.430	2.430	2.170	2.220	2.220	1,163,800
2026-07-23	2.390	2.450	2.360	2.430	2.430	398,300

Page 1 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.