Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
2.150
+0.040 (1.90%)
Jun 27, 2025, 4:00 PM EDT

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.122.152.022.152.151.90%1,232,300
Jun 26, 20252.122.162.082.112.110.48%971,300
Jun 25, 20251.842.131.842.102.1016.02%2,329,200
Jun 24, 20251.761.851.721.811.814.02%509,541
Jun 23, 20251.851.861.741.741.74-5.95%853,241
Jun 20, 20251.941.941.841.851.85-3.65%781,500
Jun 19, 20251.891.931.881.921.920.52%282,000
Jun 18, 20251.761.931.761.911.918.52%1,041,000
Jun 17, 20251.731.841.721.761.761.15%705,000
Jun 16, 20251.651.771.651.741.743.57%485,525
Jun 13, 20251.621.681.621.681.682.44%315,100
Jun 12, 20251.661.711.621.641.64-2.38%533,337
Jun 11, 20251.831.851.681.681.68-6.67%992,000
Jun 10, 20251.771.821.681.801.804.65%1,428,919
Jun 9, 20251.801.801.691.721.72-1.15%689,800
Jun 6, 20251.621.781.571.741.747.41%1,243,000
Jun 5, 20251.661.711.611.621.62-2.41%446,142
Jun 4, 20251.731.731.611.661.66-3.49%757,700
Jun 3, 20251.661.841.661.721.729.55%2,623,600
Jun 2, 20251.471.581.471.571.579.03%1,222,600
May 30, 20251.441.471.421.441.44-397,800
May 29, 20251.471.511.441.441.44-2.04%396,149
May 28, 20251.461.551.461.471.471.38%600,600
May 27, 20251.431.481.401.451.45-1.36%583,700
May 26, 20251.401.471.401.471.473.52%177,900
May 23, 20251.351.421.331.421.422.90%548,240
May 22, 20251.341.401.341.381.382.99%249,300
May 21, 20251.351.411.331.341.34-0.74%461,833
May 20, 20251.301.361.291.351.356.30%306,009
May 16, 20251.301.301.251.271.27-0.78%342,500
May 15, 20251.301.311.261.281.28-0.78%291,100
May 14, 20251.361.391.271.291.29-9.15%680,800
May 13, 20251.401.441.391.421.422.90%507,137
May 12, 20251.441.451.381.381.38-3.50%604,300
May 9, 20251.471.501.431.431.43-0.69%480,495
May 8, 20251.471.481.431.441.44-0.69%331,300
May 7, 20251.531.541.441.451.45-2.03%562,951
May 6, 20251.431.551.431.481.482.78%1,042,202
May 5, 20251.491.491.411.441.44-1.37%565,002
May 2, 20251.501.511.441.461.461.39%606,700
May 1, 20251.571.591.441.441.44-8.86%1,160,100
Apr 30, 20251.651.671.551.581.58-7.06%14,454,400
Apr 29, 20251.581.701.581.701.706.92%1,828,900
Apr 28, 20251.571.631.531.591.591.92%1,652,500
Apr 25, 20251.591.701.541.561.56-1.89%1,649,000
Apr 24, 20251.471.611.461.591.598.16%1,077,900
Apr 23, 20251.461.471.401.471.477.30%1,041,510
Apr 22, 20251.291.441.281.371.370.74%768,710
Apr 21, 20251.561.561.341.361.36-12.82%1,090,000
Apr 17, 20251.511.581.421.561.565.41%789,700