Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
-0.050 (-3.03%)
Mar 28, 2025, 4:00 PM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.041.051.011.041.042.97%251,200
Feb 4, 20250.971.030.951.011.014.12%201,913
Feb 3, 20250.900.980.890.970.974.30%333,347
Jan 31, 20250.960.970.930.930.93-86,300
Jan 30, 20250.920.970.920.930.933.33%317,008
Jan 29, 20250.930.930.850.900.90-2.17%358,124
Jan 28, 20250.981.000.910.920.92-6.12%440,700
Jan 27, 20251.021.030.960.980.98-3.92%507,600
Jan 24, 20251.091.101.011.021.02-2.86%616,405
Jan 23, 20250.971.060.971.051.057.14%938,000
Jan 22, 20250.991.000.950.980.981.03%321,700
Jan 21, 20251.061.060.940.970.97-3.96%494,900
Jan 20, 20250.931.020.931.011.019.78%415,033
Jan 17, 20250.930.930.910.920.92-96,815