Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
1.560
+0.080 (5.41%)
Apr 17, 2025, 4:00 PM EDT

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.511.581.421.561.565.41%789,667
Apr 16, 20251.501.631.481.481.48-0.67%1,274,700
Apr 15, 20251.351.521.351.491.4910.37%859,446
Apr 14, 20251.391.421.351.351.35-462,000
Apr 11, 20251.311.441.311.351.356.30%760,941
Apr 10, 20251.301.341.241.271.27-3.05%481,000
Apr 9, 20251.131.341.131.311.3114.91%1,143,000
Apr 8, 20251.281.341.121.141.14-7.32%1,151,000
Apr 7, 20251.171.351.151.231.23-3.91%919,100
Apr 4, 20251.451.491.261.281.28-13.51%1,409,611
Apr 3, 20251.221.561.211.481.4813.85%1,863,937
Apr 2, 20251.531.551.301.301.30-17.20%2,185,344
Apr 1, 20251.631.691.541.571.57-3.09%835,000
Mar 31, 20251.651.701.531.621.621.25%997,541
Mar 28, 20251.641.741.581.601.60-3.03%1,096,716
Mar 27, 20251.551.681.491.651.655.77%882,200
Mar 26, 20251.701.781.531.561.56-7.69%1,815,100
Mar 25, 20251.731.841.561.691.692.42%2,616,900
Mar 24, 20251.401.821.391.651.6525.95%4,262,500
Mar 21, 20251.101.321.071.311.3129.70%3,253,619
Mar 20, 20251.011.020.991.011.011.00%76,521
Mar 19, 20251.011.020.991.001.00-1.96%79,021
Mar 18, 20251.021.020.991.021.02-296,305
Mar 17, 20251.031.061.011.021.02-2.86%200,900
Mar 14, 20251.041.071.031.051.053.96%328,000
Mar 13, 20251.041.060.981.011.01-2.88%625,400
Mar 12, 20251.021.051.011.041.044.00%554,739
Mar 11, 20250.961.020.961.001.004.17%272,000
Mar 10, 20251.051.050.920.960.96-9.43%463,000
Mar 7, 20251.031.061.031.061.060.95%352,700
Mar 6, 20251.051.091.021.051.052.94%629,800
Mar 5, 20250.981.060.961.021.0212.09%910,042
Mar 4, 20250.890.930.860.910.916.43%282,900
Mar 3, 20250.850.910.840.860.86-1.72%222,823
Feb 28, 20250.850.890.850.870.872.35%126,500
Feb 27, 20250.900.910.850.850.85-7.61%183,418
Feb 26, 20250.820.920.820.920.9213.58%355,400
Feb 25, 20250.860.870.790.810.81-7.95%322,000
Feb 24, 20250.950.950.870.880.88-6.38%267,209
Feb 21, 20250.990.990.930.940.94-4.08%344,621
Feb 20, 20250.990.990.960.980.98-1.01%90,700
Feb 19, 20251.011.020.990.990.99-1.98%174,238
Feb 18, 20251.021.050.991.011.013.06%219,009
Feb 14, 20251.001.000.980.980.98-2.97%168,400
Feb 13, 20251.001.020.981.011.01-88,800
Feb 12, 20251.031.030.981.011.01-2.88%325,200
Feb 11, 20251.101.101.021.041.04-4.59%383,359
Feb 10, 20251.071.101.071.091.092.83%228,400
Feb 7, 20251.041.071.041.061.060.95%95,300
Feb 6, 20251.051.051.021.051.050.96%211,000