Skip to main content
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
2.850
-0.060 (-2.06%)
At close: Dec 5, 2025

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253.994.193.433.893.8936.49%8,304,401
Oct 10, 20252.753.032.702.852.853.64%4,101,807
Oct 9, 20252.752.822.682.752.751.10%2,827,651
Oct 8, 20252.572.842.482.722.723.03%3,217,791
Oct 7, 20252.802.802.422.642.6423.94%5,594,866
Oct 6, 20251.992.311.992.132.1315.76%3,454,192
Oct 3, 20251.741.921.711.841.846.98%1,304,114
Oct 2, 20251.631.721.631.721.724.88%1,063,742
Oct 1, 20251.681.681.591.641.64-2.96%799,531
Sep 30, 20251.721.751.631.691.69-1.74%1,015,663
Sep 29, 20251.651.741.601.721.728.18%2,561,057
Sep 26, 20251.631.641.531.591.595.30%1,859,458
Sep 25, 20251.501.521.391.511.512.03%1,268,352
Sep 24, 20251.341.591.341.481.4813.85%2,662,284
Sep 23, 20251.321.361.271.301.301.56%918,711
Sep 22, 20251.211.291.201.281.284.07%883,974
Sep 19, 20251.151.231.131.231.237.89%1,916,069
Sep 18, 20251.141.141.111.141.14-529,928
Sep 17, 20251.141.161.131.141.14-0.87%408,566
Sep 16, 20251.191.191.141.151.15-1.71%286,261
Sep 15, 20251.151.201.131.171.174.46%677,473
Sep 12, 20251.141.151.101.121.12-1.75%421,305
Sep 11, 20251.141.151.111.141.14-0.87%319,588
Sep 10, 20251.131.151.121.151.15-0.86%393,699
Sep 9, 20251.151.161.131.161.161.75%573,410
Sep 8, 20251.181.181.131.141.14-2.56%522,651
Sep 5, 20251.191.201.161.171.17-1.68%329,318
Sep 4, 20251.191.211.171.191.19-0.83%330,078
Sep 3, 20251.191.231.171.201.20-487,031
Sep 2, 20251.251.251.191.201.20-4.76%735,618
Aug 29, 20251.251.281.231.261.26-697,583
Aug 28, 20251.231.271.231.261.262.44%436,403
Aug 27, 20251.251.271.231.231.23-1.60%476,880
Aug 26, 20251.231.271.231.251.251.63%420,911
Aug 25, 20251.251.261.211.231.23-0.81%252,856
Aug 22, 20251.211.261.211.241.242.48%557,289
Aug 21, 20251.181.211.171.211.212.54%427,956
Aug 20, 20251.191.191.131.181.18-470,461
Aug 19, 20251.251.301.171.181.18-4.84%1,176,109
Aug 18, 20251.241.251.201.241.24-2.36%372,224
Aug 15, 20251.241.281.221.271.273.25%1,008,739
Aug 14, 20251.201.261.191.231.231.65%618,847
Aug 13, 20251.231.231.171.211.21-1.63%839,533
Aug 12, 20251.201.251.201.231.232.50%607,738
Aug 11, 20251.261.261.191.201.20-4.76%491,845
Aug 8, 20251.221.301.201.261.266.78%1,617,009
Aug 7, 20251.131.201.121.181.185.36%1,632,115
Aug 6, 20251.121.141.071.121.123.70%2,122,659
Aug 5, 20251.081.111.061.081.081.89%884,654
Aug 1, 20251.061.091.041.061.06-1.85%776,205
Jul 31, 20251.111.141.041.081.08-3.57%1,157,147
Jul 30, 20251.021.151.021.121.127.69%2,419,699
Jul 29, 20251.141.161.001.041.04-9.57%3,247,460
Jul 28, 20251.251.251.111.151.15-5.74%1,455,730
Jul 25, 20251.201.271.201.221.220.83%789,181
Jul 24, 20251.261.271.181.211.21-3.97%1,705,521
Jul 23, 20251.251.351.221.261.263.28%2,111,193
Jul 22, 20251.171.271.071.221.22-0.81%4,722,097
Jul 21, 20251.381.381.221.231.23-11.51%4,537,732
Jul 18, 20251.191.501.111.391.39-37.67%10,739,408
Jul 17, 20253.193.221.412.232.23-28.98%8,945,346
Jul 16, 20252.953.192.953.143.146.44%4,058,409