Skip to main content
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
1.765
-0.005 (-0.28%)
Mar 9, 2026, 1:49 PM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.721.771.701.76--0.85%388,839
Mar 6, 20261.771.841.751.771.77-3.28%954,206
Mar 5, 20261.841.871.771.831.83-1.61%1,675,597
Mar 4, 20261.861.901.851.861.86-1,216,748
Mar 3, 20261.921.941.811.861.86-7.92%1,606,379
Mar 2, 20262.122.141.942.022.02-4.27%1,866,124
Feb 27, 20262.032.152.022.112.113.43%17,802,381
Feb 26, 20262.012.081.972.042.04-1,099,390
Feb 25, 20262.142.182.032.042.04-2.39%1,752,412
Feb 24, 20261.842.121.842.092.0911.76%2,073,451
Feb 23, 20261.771.901.741.871.875.06%2,057,904
Feb 20, 20261.791.791.711.781.78-2.20%2,005,215
Feb 19, 20261.731.881.701.821.826.43%2,142,311
Feb 18, 20261.541.851.521.711.71-38.04%5,601,469
Feb 17, 20262.862.872.622.762.76-6.44%1,393,752
Feb 13, 20263.023.072.932.952.95-2.32%977,867
Feb 12, 20262.963.182.843.023.02-1,655,596
Feb 11, 20262.873.022.803.023.029.03%1,719,582
Feb 10, 20262.792.832.722.772.77-3.15%922,167
Feb 9, 20262.682.882.632.862.867.12%771,475
Feb 6, 20262.602.712.562.672.676.37%1,002,696
Feb 5, 20262.682.752.492.512.51-10.99%1,289,106
Feb 4, 20263.073.082.702.822.82-9.03%1,923,560
Feb 3, 20262.913.122.873.103.1013.14%1,585,580
Feb 2, 20262.742.912.712.742.74-1.44%1,188,644
Jan 30, 20262.923.002.702.782.78-10.03%1,991,764
Jan 29, 20263.433.452.963.093.09-7.49%2,798,897
Jan 28, 20263.493.533.243.343.34-2.34%1,985,508
Jan 27, 20263.293.423.033.423.423.64%1,699,621
Jan 26, 20263.203.653.203.303.3011.86%4,396,122
Jan 23, 20262.973.022.902.952.95-0.34%760,750
Jan 22, 20262.853.072.852.962.964.59%2,163,583
Jan 21, 20262.862.972.732.832.83-1.05%1,401,220
Jan 20, 20262.652.882.652.862.867.12%1,128,652
Jan 19, 20262.702.712.622.672.670.38%512,253
Jan 16, 20262.842.852.652.662.66-6.34%1,479,908
Jan 15, 20262.962.972.822.842.84-4.38%1,265,374
Jan 14, 20262.942.992.862.972.970.68%1,511,627
Jan 13, 20262.913.002.782.952.952.43%1,361,698
Jan 12, 20263.093.092.862.882.88-5.57%1,349,872
Jan 9, 20262.993.132.923.053.053.39%1,221,115
Jan 8, 20263.023.032.902.952.95-4.22%1,651,663
Jan 7, 20262.953.192.873.083.080.65%1,556,274
Jan 6, 20262.893.062.863.063.067.75%1,317,312
Jan 5, 20262.782.902.752.842.846.37%1,443,598
Jan 2, 20262.782.802.592.672.67-1.11%1,023,155
Dec 31, 20252.712.742.672.702.70-0.74%661,190
Dec 30, 20252.782.892.712.722.72-1.81%1,401,375
Dec 29, 20252.993.012.762.772.77-10.06%1,338,080
Dec 24, 20253.173.173.043.083.08-2.53%860,142
Dec 23, 20253.193.273.123.163.16-0.94%703,219
Dec 22, 20253.113.363.093.193.195.63%1,336,503
Dec 19, 20253.003.133.003.023.020.67%1,455,782
Dec 18, 20252.873.072.873.003.004.53%1,062,727
Dec 17, 20252.913.032.832.872.87-788,843
Dec 16, 20252.832.942.812.872.871.77%503,200
Dec 15, 20253.003.062.822.822.82-5.37%860,261
Dec 12, 20253.033.052.872.982.980.34%817,112
Dec 11, 20252.733.062.732.972.978.79%858,346
Dec 10, 20252.822.822.652.732.73-3.87%712,917
Dec 9, 20252.762.892.752.842.842.53%414,838
Dec 8, 20252.852.882.722.772.77-2.81%623,123
Dec 5, 20252.912.942.792.852.85-2.06%1,355,701
Dec 4, 20252.672.952.632.912.919.40%1,816,221
Dec 3, 20252.552.722.512.662.663.10%702,948
Dec 2, 20252.582.592.492.582.58-598,462
Dec 1, 20252.692.692.542.582.58-2.64%570,785
Nov 28, 20252.542.682.532.652.656.00%754,951
Nov 27, 20252.502.572.492.502.50-272,839
Nov 26, 20252.422.582.422.502.504.60%736,469
Nov 25, 20252.222.442.222.392.398.64%895,298
Nov 24, 20252.092.222.072.202.205.26%728,451
Nov 21, 20252.072.152.002.092.09-0.95%859,479
Nov 20, 20252.342.372.112.112.11-7.86%865,237
Nov 19, 20252.222.362.222.292.294.57%809,640
Nov 18, 20252.352.392.192.192.19-7.20%761,175
Nov 17, 20252.392.522.332.362.36-2.07%909,242
Nov 14, 20252.332.532.332.412.41-0.82%908,616
Nov 13, 20252.572.662.392.432.43-5.81%826,474
Nov 12, 20252.562.642.522.582.582.38%689,028
Nov 11, 20252.552.552.452.522.52-0.40%737,353
Nov 10, 20252.552.572.482.532.533.27%711,172
Nov 7, 20252.402.482.312.452.450.41%1,316,616
Nov 6, 20252.522.532.422.442.44-3.94%1,111,491
Nov 5, 20252.502.602.502.542.54-788,749
Nov 4, 20252.502.622.482.542.54-2.31%1,601,616
Nov 3, 20252.812.862.582.602.60-8.45%1,282,101
Oct 31, 20252.832.862.712.842.84-0.70%2,711,983
Oct 30, 20252.822.902.732.862.861.42%1,075,439
Oct 29, 20252.802.872.692.822.822.17%1,187,051
Oct 28, 20252.552.952.552.762.764.55%1,769,709
Oct 27, 20252.752.752.512.642.64-7.04%1,513,656
Oct 24, 20252.652.842.632.842.848.81%1,167,027
Oct 23, 20252.562.722.562.612.611.56%1,508,541
Oct 22, 20252.552.772.452.572.57-4.46%2,342,897
Oct 21, 20252.852.862.642.692.69-7.24%1,779,332
Oct 20, 20253.023.132.692.902.902.11%2,261,048
Oct 17, 20252.723.032.602.842.84-9.27%2,792,100
Oct 16, 20253.704.002.923.133.13-15.86%4,650,930
Oct 15, 20253.904.093.503.723.72-4.37%5,561,457