Skip to main content
logo
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
2.570
-0.250 (-8.87%)
Feb 5, 2026, 10:40 AM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.682.752.632.63--6.74%257,655
Feb 4, 20263.073.082.702.822.82-9.03%1,923,960
Feb 3, 20262.913.122.873.103.1013.14%1,585,580
Feb 2, 20262.742.912.712.742.74-1.44%1,188,644
Jan 30, 20262.923.002.702.782.78-10.03%1,991,764
Jan 29, 20263.433.452.963.093.09-7.49%2,798,897
Jan 28, 20263.493.533.243.343.34-2.34%1,985,508
Jan 27, 20263.293.423.033.423.423.64%1,699,621
Jan 26, 20263.203.653.203.303.3011.86%4,396,122
Jan 23, 20262.973.022.902.952.95-0.34%760,750
Jan 22, 20262.853.072.852.962.964.59%2,163,583
Jan 21, 20262.862.972.732.832.83-1.05%1,401,220
Jan 20, 20262.652.882.652.862.867.12%1,128,652
Jan 19, 20262.702.712.622.672.670.38%512,253
Jan 16, 20262.842.852.652.662.66-6.34%1,479,908
Jan 15, 20262.962.972.822.842.84-4.38%1,265,374
Jan 14, 20262.942.992.862.972.970.68%1,511,627
Jan 13, 20262.913.002.782.952.952.43%1,361,698
Jan 12, 20263.093.092.862.882.88-5.57%1,349,872
Jan 9, 20262.993.132.923.053.053.39%1,221,115
Jan 8, 20263.023.032.902.952.95-4.22%1,651,663
Jan 7, 20262.953.192.873.083.080.65%1,556,274
Jan 6, 20262.893.062.863.063.067.75%1,317,312
Jan 5, 20262.782.902.752.842.846.37%1,443,598
Jan 2, 20262.782.802.592.672.67-1.11%1,023,155
Dec 31, 20252.712.742.672.702.70-0.74%661,190
Dec 30, 20252.782.892.712.722.72-1.81%1,401,375
Dec 29, 20252.993.012.762.772.77-10.06%1,338,080
Dec 24, 20253.173.173.043.083.08-2.53%860,142
Dec 23, 20253.193.273.123.163.16-0.94%703,219
Dec 22, 20253.113.363.093.193.195.63%1,336,503
Dec 19, 20253.003.133.003.023.020.67%1,455,782
Dec 18, 20252.873.072.873.003.004.53%1,062,727
Dec 17, 20252.913.032.832.872.87-788,843
Dec 16, 20252.832.942.812.872.871.77%503,200
Dec 15, 20253.003.062.822.822.82-5.37%860,261
Dec 12, 20253.033.052.872.982.980.34%817,112
Dec 11, 20252.733.062.732.972.978.79%858,346
Dec 10, 20252.822.822.652.732.73-3.87%712,917
Dec 9, 20252.762.892.752.842.842.53%414,838
Dec 8, 20252.852.882.722.772.77-2.81%623,123
Dec 5, 20252.912.942.792.852.85-2.06%1,355,701
Dec 4, 20252.672.952.632.912.919.40%1,816,221
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