Skip to main content
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
2.740
-0.040 (-1.44%)
Apr 28, 2026, 4:00 PM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.732.772.652.742.74-1.44%990,718
Apr 27, 20262.702.802.662.782.783.35%604,157
Apr 24, 20262.782.802.672.692.69-2.54%776,487
Apr 23, 20262.732.832.672.762.76-0.72%1,475,019
Apr 22, 20262.742.802.692.782.784.12%975,411
Apr 21, 20262.932.932.672.672.67-8.56%1,770,831
Apr 20, 20262.853.022.782.922.920.69%1,220,558
Apr 17, 20262.742.972.722.902.905.07%1,854,765
Apr 16, 20262.662.782.632.762.764.55%1,870,369
Apr 15, 20262.652.722.582.642.640.76%3,828,901
Apr 14, 20262.662.682.572.622.62-0.76%1,228,830
Apr 13, 20262.422.732.402.642.648.64%1,310,965
Apr 10, 20262.552.552.412.432.432.10%1,037,639
Apr 9, 20262.282.442.282.382.385.31%1,065,423
Apr 8, 20262.212.312.202.262.267.62%991,212
Apr 7, 20262.292.292.092.102.10-7.49%835,616
Apr 6, 20262.152.332.152.272.279.13%1,151,990
Apr 2, 20261.952.131.952.082.080.97%1,236,471
Apr 1, 20262.002.111.962.062.066.19%1,357,476
Mar 31, 20261.811.951.811.941.949.60%1,205,707
Mar 30, 20261.871.881.721.771.77-1.67%1,113,136
Mar 27, 20261.731.811.721.801.804.65%1,026,207
Mar 26, 20261.821.841.701.721.72-6.52%817,362
Mar 25, 20261.821.891.801.841.845.75%1,253,040
Mar 24, 20261.551.751.531.741.7411.54%1,889,345
Mar 23, 20261.541.621.491.561.56-0.64%1,736,366
Mar 20, 20261.721.731.491.571.57-9.25%3,971,632
Mar 19, 20261.671.741.631.731.73-1.70%2,213,592
Mar 18, 20261.781.791.711.761.76-1.12%2,853,650
Mar 17, 20261.831.871.771.781.78-2.20%1,226,714
Mar 16, 20261.851.901.811.821.820.55%1,483,370
Mar 13, 20261.821.861.801.811.81-1,908,736
Mar 12, 20261.801.861.761.811.81-2.16%831,382
Mar 11, 20261.911.941.841.851.85-3.65%944,281
Mar 10, 20261.831.951.821.921.925.49%984,591
Mar 9, 20261.721.831.701.821.822.82%927,749
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