Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.87	2.96	2.81	2.96	2.96	5.71%	53,716
Feb 10, 2026	2.79	2.80	2.79	2.80	2.80	-0.36%	18,231
Feb 9, 2026	2.70	2.81	2.67	2.81	2.81	7.66%	43,487
Feb 6, 2026	2.60	2.62	2.59	2.61	2.61	0.19%	63,916
Feb 5, 2026	2.70	2.74	2.58	2.61	2.61	-3.52%	63,382
Feb 4, 2026	3.06	3.08	2.70	2.70	2.70	-10.00%	136,947
Feb 3, 2026	2.92	3.00	2.87	3.00	3.00	7.91%	99,186
Feb 2, 2026	2.74	2.88	2.74	2.78	2.78	2.58%	60,983
Jan 30, 2026	2.91	2.91	2.71	2.71	2.71	-13.97%	310,938
Jan 29, 2026	3.43	3.44	2.98	3.15	3.15	-6.25%	204,858
Jan 28, 2026	3.50	3.50	3.35	3.36	3.36	2.13%	112,991
Jan 27, 2026	3.16	3.29	3.16	3.29	3.29	-9.62%	151,031
Jan 26, 2026	3.20	3.64	3.19	3.64	3.64	19.34%	726,731
Jan 22, 2026	3.00	3.05	3.00	3.05	3.05	9.12%	80,152
Jan 20, 2026	2.73	2.80	2.73	2.80	2.80	6.68%	135,632
Jan 19, 2026	2.62	2.62	2.62	2.62	2.62	-3.50%	2,940
Jan 16, 2026	2.72	2.72	2.72	2.72	2.72	-5.24%	111,316
Jan 15, 2026	2.91	2.91	2.86	2.87	2.87	-0.35%	46,041
Jan 14, 2026	2.88	2.88	2.88	2.88	2.88	-	28,893
Jan 13, 2026	2.87	2.88	2.87	2.88	2.88	-0.86%	36,707
Jan 12, 2026	2.89	2.90	2.88	2.90	2.90	-1.02%	81,261
Jan 8, 2026	2.95	2.95	2.92	2.93	2.93	-0.85%	20,766
Jan 6, 2026	2.96	2.96	2.96	2.96	2.96	6.29%	19,267
Jan 5, 2026	2.84	2.84	2.78	2.78	2.78	1.09%	20,687
Jan 2, 2026	2.75	2.75	2.75	2.75	2.75	1.48%	10,776
Dec 31, 2025	2.73	2.73	2.71	2.71	2.71	-3.04%	27,342
Dec 30, 2025	2.80	2.80	2.80	2.80	2.80	0.54%	35,735
Dec 29, 2025	2.91	2.91	2.78	2.78	2.78	-8.55%	55,216
Dec 24, 2025	3.04	3.04	3.04	3.04	3.04	-3.77%	4,073
Dec 23, 2025	3.16	3.16	3.16	3.16	3.16	-3.10%	47,978
Dec 22, 2025	3.26	3.26	3.26	3.26	3.26	7.41%	65,738
Dec 19, 2025	3.02	3.04	3.02	3.04	3.04	-0.33%	51,996
Dec 18, 2025	3.05	3.05	3.05	3.05	3.05	4.25%	49,289
Dec 12, 2025	2.92	2.92	2.92	2.92	2.92	1.25%	13,033
Dec 11, 2025	2.89	2.89	2.89	2.89	2.89	3.96%	79,721
Dec 10, 2025	2.78	2.78	2.78	2.78	2.78	-4.48%	64,749
Dec 5, 2025	2.87	2.91	2.80	2.91	2.91	1.93%	22,725
Dec 4, 2025	2.64	2.85	2.64	2.85	2.85	10.47%	44,301
Dec 3, 2025	2.58	2.58	2.58	2.58	2.58	3.41%	15,240
Dec 2, 2025	2.56	2.56	2.50	2.50	2.50	-2.92%	23,090
Dec 1, 2025	2.69	2.69	2.57	2.57	2.57	-1.91%	20,296
Nov 28, 2025	2.62	2.62	2.62	2.62	2.62	4.38%	139,086
Nov 26, 2025	2.48	2.51	2.48	2.51	2.51	7.49%	41,726
Nov 25, 2025	2.34	2.34	2.34	2.34	2.34	10.40%	23,808
Nov 20, 2025	2.26	2.26	2.12	2.12	2.12	-9.62%	135,977
Nov 19, 2025	2.34	2.34	2.34	2.34	2.34	-4.49%	78,897
Nov 18, 2025	2.45	2.45	2.45	2.45	2.45	-	78,474
Nov 17, 2025	2.43	2.45	2.43	2.45	2.45	-2.78%	10,440
Nov 10, 2025	2.52	2.52	2.52	2.52	2.52	6.33%	25,689
Nov 7, 2025	2.37	2.37	2.37	2.37	2.37	-15.51%	51,712