Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.82	0.84	0.81	0.83	0.83	2.47%	175,171
Dec 30, 2024	0.82	0.85	0.81	0.81	0.81	-0.61%	453,241
Dec 27, 2024	0.78	0.82	0.77	0.82	0.82	11.64%	612,800
Dec 24, 2024	0.73	0.74	0.73	0.73	0.73	-	30,200
Dec 23, 2024	0.75	0.76	0.73	0.73	0.73	-2.67%	80,928
Dec 20, 2024	0.71	0.75	0.69	0.75	0.75	10.29%	270,345
Dec 19, 2024	0.68	0.68	0.65	0.68	0.68	1.49%	155,615
Dec 18, 2024	0.75	0.75	0.66	0.67	0.67	-8.22%	270,101
Dec 17, 2024	0.76	0.76	0.71	0.73	0.73	-	80,000
Dec 16, 2024	0.71	0.76	0.71	0.73	0.73	1.39%	98,400
Dec 13, 2024	0.75	0.76	0.72	0.72	0.72	-1.37%	108,300
Dec 12, 2024	0.75	0.82	0.73	0.73	0.73	-3.95%	516,543
Dec 11, 2024	0.70	0.79	0.70	0.76	0.76	8.57%	788,417
Dec 10, 2024	0.71	0.71	0.69	0.70	0.70	-	181,014
Dec 9, 2024	0.70	0.71	0.70	0.70	0.70	-	66,600
Dec 6, 2024	0.68	0.71	0.68	0.70	0.70	2.94%	33,143
Dec 5, 2024	0.65	0.71	0.65	0.68	0.68	3.03%	99,000
Dec 4, 2024	0.64	0.67	0.64	0.66	0.66	3.13%	123,700
Dec 3, 2024	0.61	0.64	0.61	0.64	0.64	1.59%	66,227
Dec 2, 2024	0.63	0.63	0.62	0.63	0.63	-	23,800
Nov 29, 2024	0.62	0.64	0.61	0.63	0.63	-3.08%	8,011
Nov 28, 2024	0.63	0.66	0.61	0.65	0.65	6.56%	24,003
Nov 27, 2024	0.65	0.65	0.61	0.61	0.61	-6.15%	132,400
Nov 26, 2024	0.66	0.66	0.65	0.65	0.65	-	12,615
Nov 25, 2024	0.65	0.66	0.64	0.65	0.65	1.56%	141,000
Nov 22, 2024	0.64	0.66	0.64	0.64	0.64	-1.54%	60,200
Nov 21, 2024	0.63	0.69	0.63	0.65	0.65	0.78%	158,918
Nov 20, 2024	0.65	0.65	0.64	0.65	0.65	-0.77%	121,700
Nov 19, 2024	0.66	0.68	0.65	0.65	0.65	-2.99%	69,000
Nov 18, 2024	0.64	0.72	0.64	0.67	0.67	4.69%	429,827
Nov 15, 2024	0.65	0.65	0.62	0.64	0.64	1.59%	56,100
Nov 14, 2024	0.61	0.65	0.61	0.63	0.63	5.00%	136,325
Nov 13, 2024	0.62	0.63	0.60	0.60	0.60	-	71,533
Nov 12, 2024	0.65	0.65	0.60	0.60	0.60	-8.40%	168,037
Nov 11, 2024	0.66	0.71	0.63	0.66	0.66	-5.07%	234,400
Nov 8, 2024	0.70	0.70	0.67	0.69	0.69	-2.82%	335,425
Nov 7, 2024	0.74	0.74	0.68	0.71	0.71	-	398,800
Nov 6, 2024	0.70	0.77	0.65	0.71	0.71	22.41%	2,376,500
Nov 5, 2024	0.58	0.60	0.58	0.58	0.58	1.75%	312,700
Nov 4, 2024	0.55	0.59	0.55	0.57	0.57	3.64%	191,800
Nov 1, 2024	0.56	0.57	0.55	0.55	0.55	-1.79%	25,319
Oct 31, 2024	0.57	0.57	0.55	0.56	0.56	-3.45%	83,112
Oct 30, 2024	0.62	0.62	0.58	0.58	0.58	-4.92%	78,703
Oct 29, 2024	0.61	0.63	0.59	0.61	0.61	1.67%	292,300
Oct 28, 2024	0.56	0.60	0.56	0.60	0.60	9.09%	192,419
Oct 25, 2024	0.55	0.57	0.54	0.55	0.55	-1.79%	125,000
Oct 24, 2024	0.57	0.58	0.56	0.56	0.56	-	145,411
Oct 23, 2024	0.60	0.60	0.55	0.56	0.56	-8.20%	99,943
Oct 22, 2024	0.61	0.62	0.60	0.61	0.61	-	258,808
Oct 21, 2024	0.56	0.63	0.56	0.61	0.61	8.93%	581,400
Oct 18, 2024	0.53	0.56	0.53	0.56	0.56	3.70%	215,400
Oct 17, 2024	0.49	0.55	0.49	0.54	0.54	8.00%	646,426
Oct 16, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	40,800
Oct 15, 2024	0.50	0.52	0.49	0.51	0.51	2.00%	240,000
Oct 11, 2024	0.45	0.50	0.45	0.50	0.50	9.89%	271,400
Oct 10, 2024	0.44	0.46	0.43	0.46	0.46	3.41%	84,005
Oct 9, 2024	0.44	0.45	0.44	0.44	0.44	-1.12%	8,500
Oct 8, 2024	0.43	0.45	0.42	0.45	0.45	3.49%	70,300
Oct 7, 2024	0.44	0.45	0.43	0.43	0.43	-3.37%	93,100
Oct 4, 2024	0.45	0.45	0.44	0.45	0.45	-1.11%	89,000
Oct 3, 2024	0.46	0.46	0.45	0.45	0.45	-1.10%	39,726
Oct 2, 2024	0.46	0.46	0.46	0.46	0.46	-	8,500
Oct 1, 2024	0.45	0.46	0.45	0.46	0.46	2.25%	81,024
Sep 30, 2024	0.45	0.46	0.45	0.45	0.45	-2.20%	90,345
Sep 27, 2024	0.46	0.46	0.44	0.46	0.46	-	45,400
Sep 26, 2024	0.45	0.46	0.45	0.46	0.46	2.25%	43,426
Sep 25, 2024	0.46	0.46	0.45	0.45	0.45	-2.20%	78,549
Sep 24, 2024	0.46	0.48	0.46	0.46	0.46	-	58,800
Sep 23, 2024	0.46	0.47	0.46	0.46	0.46	-1.09%	28,820
Sep 20, 2024	0.48	0.48	0.46	0.46	0.46	-2.13%	95,600
Sep 19, 2024	0.47	0.48	0.47	0.47	0.47	-2.08%	18,825
Sep 18, 2024	0.47	0.49	0.47	0.48	0.48	-	11,300
Sep 17, 2024	0.50	0.51	0.48	0.48	0.48	-4.00%	55,900
Sep 16, 2024	0.49	0.50	0.49	0.50	0.50	3.09%	80,705
Sep 13, 2024	0.49	0.49	0.48	0.49	0.49	2.11%	34,600
Sep 12, 2024	0.46	0.49	0.46	0.48	0.48	1.06%	10,500
Sep 11, 2024	0.46	0.49	0.46	0.47	0.47	1.08%	27,000
Sep 10, 2024	0.45	0.48	0.45	0.47	0.47	-	38,200
Sep 9, 2024	0.44	0.48	0.44	0.47	0.47	5.68%	25,900
Sep 6, 2024	0.44	0.45	0.44	0.44	0.44	1.15%	29,602
Sep 5, 2024	0.46	0.46	0.43	0.44	0.44	-	210,217
Sep 4, 2024	0.46	0.46	0.43	0.44	0.44	-6.45%	736,149
Sep 3, 2024	0.47	0.47	0.46	0.47	0.47	-1.06%	62,500
Aug 30, 2024	0.48	0.48	0.47	0.47	0.47	-2.08%	47,600
Aug 29, 2024	0.49	0.49	0.48	0.48	0.48	-	20,126
Aug 28, 2024	0.50	0.50	0.48	0.48	0.48	-2.04%	26,012
Aug 27, 2024	0.50	0.50	0.49	0.49	0.49	-	15,001
Aug 26, 2024	0.47	0.50	0.47	0.49	0.49	2.08%	67,000
Aug 23, 2024	0.50	0.50	0.48	0.48	0.48	-	23,019
Aug 22, 2024	0.47	0.49	0.47	0.48	0.48	1.05%	6,643
Aug 21, 2024	0.47	0.48	0.47	0.48	0.48	1.06%	16,600
Aug 20, 2024	0.48	0.48	0.46	0.47	0.47	-	53,629
Aug 19, 2024	0.48	0.49	0.47	0.47	0.47	-1.05%	57,346
Aug 16, 2024	0.47	0.48	0.46	0.48	0.48	1.06%	27,600
Aug 15, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	36,630
Aug 14, 2024	0.47	0.47	0.46	0.46	0.46	-3.16%	4,830
Aug 13, 2024	0.47	0.48	0.47	0.48	0.48	2.15%	20,100
Aug 12, 2024	0.47	0.48	0.47	0.47	0.47	-1.06%	12,901
Aug 9, 2024	0.47	0.48	0.47	0.47	0.47	-	11,004
Aug 8, 2024	0.46	0.48	0.46	0.47	0.47	-	18,443