Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 2.040
+0.010 (0.49%)
Feb 26, 2026, 4:00 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.01 | 2.05 | 1.97 | 2.01 | - | -1.47% | 577,487 |
| Feb 25, 2026 | 2.14 | 2.18 | 2.03 | 2.04 | 2.04 | -2.39% | 1,752,412 |
| Feb 24, 2026 | 1.84 | 2.12 | 1.84 | 2.09 | 2.09 | 11.76% | 2,073,451 |
| Feb 23, 2026 | 1.77 | 1.90 | 1.74 | 1.87 | 1.87 | 5.06% | 2,057,904 |
| Feb 20, 2026 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | -2.20% | 2,005,215 |
| Feb 19, 2026 | 1.73 | 1.88 | 1.70 | 1.82 | 1.82 | 6.43% | 2,142,311 |
| Feb 18, 2026 | 1.54 | 1.85 | 1.52 | 1.71 | 1.71 | -38.04% | 5,601,469 |
| Feb 17, 2026 | 2.86 | 2.87 | 2.62 | 2.76 | 2.76 | -6.44% | 1,393,752 |
| Feb 13, 2026 | 3.02 | 3.07 | 2.93 | 2.95 | 2.95 | -2.32% | 977,867 |
| Feb 12, 2026 | 2.96 | 3.18 | 2.84 | 3.02 | 3.02 | - | 1,655,596 |
| Feb 11, 2026 | 2.87 | 3.02 | 2.80 | 3.02 | 3.02 | 9.03% | 1,719,582 |
| Feb 10, 2026 | 2.79 | 2.83 | 2.72 | 2.77 | 2.77 | -3.15% | 922,167 |
| Feb 9, 2026 | 2.68 | 2.88 | 2.63 | 2.86 | 2.86 | 7.12% | 771,475 |
| Feb 6, 2026 | 2.60 | 2.71 | 2.56 | 2.67 | 2.67 | 6.37% | 1,002,696 |
| Feb 5, 2026 | 2.68 | 2.75 | 2.49 | 2.51 | 2.51 | -10.99% | 1,289,106 |
| Feb 4, 2026 | 3.07 | 3.08 | 2.70 | 2.82 | 2.82 | -9.03% | 1,923,560 |
| Feb 3, 2026 | 2.91 | 3.12 | 2.87 | 3.10 | 3.10 | 13.14% | 1,585,580 |
| Feb 2, 2026 | 2.74 | 2.91 | 2.71 | 2.74 | 2.74 | -1.44% | 1,188,644 |
| Jan 30, 2026 | 2.92 | 3.00 | 2.70 | 2.78 | 2.78 | -10.03% | 1,991,764 |
| Jan 29, 2026 | 3.43 | 3.45 | 2.96 | 3.09 | 3.09 | -7.49% | 2,798,897 |
| Jan 28, 2026 | 3.49 | 3.53 | 3.24 | 3.34 | 3.34 | -2.34% | 1,985,508 |
| Jan 27, 2026 | 3.29 | 3.42 | 3.03 | 3.42 | 3.42 | 3.64% | 1,699,621 |
| Jan 26, 2026 | 3.20 | 3.65 | 3.20 | 3.30 | 3.30 | 11.86% | 4,396,122 |
| Jan 23, 2026 | 2.97 | 3.02 | 2.90 | 2.95 | 2.95 | -0.34% | 760,750 |
| Jan 22, 2026 | 2.85 | 3.07 | 2.85 | 2.96 | 2.96 | 4.59% | 2,163,583 |
| Jan 21, 2026 | 2.86 | 2.97 | 2.73 | 2.83 | 2.83 | -1.05% | 1,401,220 |
| Jan 20, 2026 | 2.65 | 2.88 | 2.65 | 2.86 | 2.86 | 7.12% | 1,128,652 |
| Jan 19, 2026 | 2.70 | 2.71 | 2.62 | 2.67 | 2.67 | 0.38% | 512,253 |
| Jan 16, 2026 | 2.84 | 2.85 | 2.65 | 2.66 | 2.66 | -6.34% | 1,479,908 |
| Jan 15, 2026 | 2.96 | 2.97 | 2.82 | 2.84 | 2.84 | -4.38% | 1,265,374 |
| Jan 14, 2026 | 2.94 | 2.99 | 2.86 | 2.97 | 2.97 | 0.68% | 1,511,627 |
| Jan 13, 2026 | 2.91 | 3.00 | 2.78 | 2.95 | 2.95 | 2.43% | 1,361,698 |
| Jan 12, 2026 | 3.09 | 3.09 | 2.86 | 2.88 | 2.88 | -5.57% | 1,349,872 |
| Jan 9, 2026 | 2.99 | 3.13 | 2.92 | 3.05 | 3.05 | 3.39% | 1,221,115 |
| Jan 8, 2026 | 3.02 | 3.03 | 2.90 | 2.95 | 2.95 | -4.22% | 1,651,663 |
| Jan 7, 2026 | 2.95 | 3.19 | 2.87 | 3.08 | 3.08 | 0.65% | 1,556,274 |
| Jan 6, 2026 | 2.89 | 3.06 | 2.86 | 3.06 | 3.06 | 7.75% | 1,317,312 |
| Jan 5, 2026 | 2.78 | 2.90 | 2.75 | 2.84 | 2.84 | 6.37% | 1,443,598 |
| Jan 2, 2026 | 2.78 | 2.80 | 2.59 | 2.67 | 2.67 | -1.11% | 1,023,155 |
| Dec 31, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | -0.74% | 661,190 |
| Dec 30, 2025 | 2.78 | 2.89 | 2.71 | 2.72 | 2.72 | -1.81% | 1,401,375 |
| Dec 29, 2025 | 2.99 | 3.01 | 2.76 | 2.77 | 2.77 | -10.06% | 1,338,080 |
| Dec 24, 2025 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -2.53% | 860,142 |
| Dec 23, 2025 | 3.19 | 3.27 | 3.12 | 3.16 | 3.16 | -0.94% | 703,219 |
| Dec 22, 2025 | 3.11 | 3.36 | 3.09 | 3.19 | 3.19 | 5.63% | 1,336,503 |
| Dec 19, 2025 | 3.00 | 3.13 | 3.00 | 3.02 | 3.02 | 0.67% | 1,455,782 |
| Dec 18, 2025 | 2.87 | 3.07 | 2.87 | 3.00 | 3.00 | 4.53% | 1,062,727 |
| Dec 17, 2025 | 2.91 | 3.03 | 2.83 | 2.87 | 2.87 | - | 788,843 |
| Dec 16, 2025 | 2.83 | 2.94 | 2.81 | 2.87 | 2.87 | 1.77% | 503,200 |
| Dec 15, 2025 | 3.00 | 3.06 | 2.82 | 2.82 | 2.82 | -5.37% | 860,261 |