Skip to main content
logo
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
2.660
+0.080 (3.10%)
At close: Dec 3, 2025

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252.552.722.512.662.663.10%702,948
Dec 2, 20252.582.592.492.582.58-598,462
Dec 1, 20252.692.692.542.582.58-2.64%570,785
Nov 28, 20252.542.682.532.652.656.00%754,951
Nov 27, 20252.502.572.492.502.50-272,839
Nov 26, 20252.422.582.422.502.504.60%736,469
Nov 25, 20252.222.442.222.392.398.64%895,298
Nov 24, 20252.092.222.072.202.205.26%728,451
Nov 21, 20252.072.152.002.092.09-0.95%859,479
Nov 20, 20252.342.372.112.112.11-7.86%865,237
Nov 19, 20252.222.362.222.292.294.57%809,640
Nov 18, 20252.352.392.192.192.19-7.20%761,175
Nov 17, 20252.392.522.332.362.36-2.07%909,242
Nov 14, 20252.332.532.332.412.41-0.82%908,616
Nov 13, 20252.572.662.392.432.43-5.81%826,474
Nov 12, 20252.562.642.522.582.582.38%689,028
Nov 11, 20252.552.552.452.522.52-0.40%737,353
Nov 10, 20252.552.572.482.532.533.27%711,172
Nov 7, 20252.402.482.312.452.450.41%1,316,616
Nov 6, 20252.522.532.422.442.44-3.94%1,111,491
Nov 5, 20252.502.602.502.542.54-788,749
Nov 4, 20252.502.622.482.542.54-2.31%1,601,616
Nov 3, 20252.812.862.582.602.60-8.45%1,282,101
Oct 31, 20252.832.862.712.842.84-0.70%2,711,983
Oct 30, 20252.822.902.732.862.861.42%1,075,439
Oct 29, 20252.802.872.692.822.822.17%1,187,051
Oct 28, 20252.552.952.552.762.764.55%1,769,709
Oct 27, 20252.752.752.512.642.64-7.04%1,513,656
Oct 24, 20252.652.842.632.842.848.81%1,167,027
Oct 23, 20252.562.722.562.612.611.56%1,508,541
Oct 22, 20252.552.772.452.572.57-4.46%2,342,897
Oct 21, 20252.852.862.642.692.69-7.24%1,779,332
Oct 20, 20253.023.132.692.902.902.11%2,261,048
Oct 17, 20252.723.032.602.842.84-9.27%2,792,100
Oct 16, 20253.704.002.923.133.13-15.86%4,650,930
Oct 15, 20253.904.093.503.723.72-4.37%5,561,457
Oct 14, 20253.994.193.433.893.8936.49%8,304,401
Oct 10, 20252.753.032.702.852.853.64%4,101,807
Oct 9, 20252.752.822.682.752.751.10%2,827,651
Oct 8, 20252.572.842.482.722.723.03%3,217,791
Oct 7, 20252.802.802.422.642.6423.94%5,594,866
Oct 6, 20251.992.311.992.132.1315.76%3,454,192
Oct 3, 20251.741.921.711.841.846.98%1,304,114
Oct 2, 20251.631.721.631.721.724.88%1,063,742
Oct 1, 20251.681.681.591.641.64-2.96%799,531
Sep 30, 20251.721.751.631.691.69-1.74%1,015,663
Sep 29, 20251.651.741.601.721.728.18%2,561,057
Sep 26, 20251.631.641.531.591.595.30%1,859,458
Sep 25, 20251.501.521.391.511.512.03%1,268,352
Sep 24, 20251.341.591.341.481.4813.85%2,662,284