Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 2.450
+0.010 (0.41%)
Nov 7, 2025, 4:00 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.40 | 2.48 | 2.31 | 2.45 | 2.45 | 0.41% | 1,316,616 |
| Nov 6, 2025 | 2.52 | 2.53 | 2.42 | 2.44 | 2.44 | -3.94% | 1,111,500 |
| Nov 5, 2025 | 2.50 | 2.60 | 2.50 | 2.54 | 2.54 | - | 788,749 |
| Nov 4, 2025 | 2.50 | 2.62 | 2.48 | 2.54 | 2.54 | -2.31% | 1,601,616 |
| Nov 3, 2025 | 2.81 | 2.86 | 2.58 | 2.60 | 2.60 | -8.45% | 1,282,101 |
| Oct 31, 2025 | 2.83 | 2.86 | 2.71 | 2.84 | 2.84 | -0.70% | 2,712,000 |
| Oct 30, 2025 | 2.82 | 2.90 | 2.73 | 2.86 | 2.86 | 1.42% | 1,075,439 |
| Oct 29, 2025 | 2.80 | 2.87 | 2.69 | 2.82 | 2.82 | 2.17% | 1,187,100 |
| Oct 28, 2025 | 2.55 | 2.95 | 2.55 | 2.76 | 2.76 | 4.55% | 1,769,709 |
| Oct 27, 2025 | 2.75 | 2.75 | 2.51 | 2.64 | 2.64 | -7.04% | 1,513,700 |
| Oct 24, 2025 | 2.65 | 2.84 | 2.63 | 2.84 | 2.84 | 8.81% | 1,167,027 |
| Oct 23, 2025 | 2.56 | 2.72 | 2.56 | 2.61 | 2.61 | 1.56% | 1,508,541 |
| Oct 22, 2025 | 2.55 | 2.77 | 2.45 | 2.57 | 2.57 | -4.46% | 2,342,900 |
| Oct 21, 2025 | 2.85 | 2.86 | 2.64 | 2.69 | 2.69 | -7.24% | 1,779,332 |
| Oct 20, 2025 | 3.02 | 3.13 | 2.69 | 2.90 | 2.90 | 2.11% | 2,261,048 |
| Oct 17, 2025 | 2.72 | 3.03 | 2.60 | 2.84 | 2.84 | -9.27% | 2,792,100 |
| Oct 16, 2025 | 3.70 | 4.00 | 2.92 | 3.13 | 3.13 | -15.86% | 4,650,930 |
| Oct 15, 2025 | 3.90 | 4.09 | 3.50 | 3.72 | 3.72 | -4.37% | 5,561,500 |
| Oct 14, 2025 | 3.99 | 4.19 | 3.43 | 3.89 | 3.89 | 36.49% | 8,304,401 |
| Oct 10, 2025 | 2.75 | 3.03 | 2.70 | 2.85 | 2.85 | 3.64% | 4,101,807 |
| Oct 9, 2025 | 2.75 | 2.82 | 2.68 | 2.75 | 2.75 | 1.10% | 2,827,700 |
| Oct 8, 2025 | 2.57 | 2.84 | 2.48 | 2.72 | 2.72 | 3.03% | 3,217,800 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.42 | 2.64 | 2.64 | 23.94% | 5,594,900 |
| Oct 6, 2025 | 1.99 | 2.31 | 1.99 | 2.13 | 2.13 | 15.76% | 3,454,200 |
| Oct 3, 2025 | 1.74 | 1.92 | 1.71 | 1.84 | 1.84 | 6.98% | 1,304,114 |
| Oct 2, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 4.88% | 1,063,742 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -2.96% | 799,531 |
| Sep 30, 2025 | 1.72 | 1.75 | 1.63 | 1.69 | 1.69 | -1.74% | 1,015,700 |
| Sep 29, 2025 | 1.65 | 1.74 | 1.60 | 1.72 | 1.72 | 8.18% | 2,561,100 |
| Sep 26, 2025 | 1.63 | 1.64 | 1.53 | 1.59 | 1.59 | 5.30% | 1,859,500 |
| Sep 25, 2025 | 1.50 | 1.52 | 1.39 | 1.51 | 1.51 | 2.03% | 1,268,400 |
| Sep 24, 2025 | 1.34 | 1.59 | 1.34 | 1.48 | 1.48 | 13.85% | 2,662,300 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 918,711 |
| Sep 22, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 4.07% | 884,000 |
| Sep 19, 2025 | 1.15 | 1.23 | 1.13 | 1.23 | 1.23 | 7.89% | 1,916,100 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 529,928 |
| Sep 17, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 408,600 |
| Sep 16, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 286,300 |
| Sep 15, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 677,500 |
| Sep 12, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 421,305 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 319,600 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 393,700 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 573,410 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 522,700 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 329,318 |
| Sep 4, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 330,100 |
| Sep 3, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | - | 487,031 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 735,618 |
| Aug 29, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 697,600 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 436,403 |