Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
1.740
+0.120 (7.41%)
Jun 6, 2025, 1:59 PM EDT

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.621.711.571.701.704.94%370,780
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
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