Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	1.04	1.05	1.01	1.03	1.03	1.98%	206,126
Feb 4, 2025	0.97	1.03	0.95	1.01	1.01	4.12%	201,913
Feb 3, 2025	0.90	0.98	0.89	0.97	0.97	4.30%	333,347
Jan 31, 2025	0.96	0.97	0.93	0.93	0.93	-	86,300
Jan 30, 2025	0.92	0.97	0.92	0.93	0.93	3.33%	317,008
Jan 29, 2025	0.93	0.93	0.85	0.90	0.90	-2.17%	358,124
Jan 28, 2025	0.98	1.00	0.91	0.92	0.92	-6.12%	440,700
Jan 27, 2025	1.02	1.03	0.96	0.98	0.98	-3.92%	507,600
Jan 24, 2025	1.09	1.10	1.01	1.02	1.02	-2.86%	616,405
Jan 23, 2025	0.97	1.06	0.97	1.05	1.05	7.14%	938,000
Jan 22, 2025	0.99	1.00	0.95	0.98	0.98	1.03%	321,700
Jan 21, 2025	1.06	1.06	0.94	0.97	0.97	-3.96%	494,900
Jan 20, 2025	0.93	1.02	0.93	1.01	1.01	9.78%	415,033
Jan 17, 2025	0.93	0.93	0.91	0.92	0.92	-	96,815
Jan 16, 2025	0.95	0.96	0.92	0.92	0.92	-3.16%	153,348
Jan 15, 2025	0.93	0.96	0.92	0.95	0.95	3.26%	82,000
Jan 14, 2025	0.94	0.95	0.91	0.92	0.92	-4.17%	48,900
Jan 13, 2025	0.92	0.98	0.87	0.96	0.96	8.47%	398,524
Jan 10, 2025	0.92	0.94	0.88	0.89	0.89	-1.67%	285,804
Jan 9, 2025	0.89	0.91	0.89	0.90	0.90	-	100,200
Jan 8, 2025	0.89	0.92	0.84	0.90	0.90	-	458,800
Jan 7, 2025	1.00	1.00	0.87	0.90	0.90	-5.76%	439,900
Jan 6, 2025	1.02	1.03	0.95	0.96	0.96	-3.54%	620,300
Jan 3, 2025	0.98	1.07	0.97	0.99	0.99	3.13%	731,951
Jan 2, 2025	0.85	0.99	0.85	0.96	0.96	15.66%	1,069,800
Dec 31, 2024	0.82	0.84	0.81	0.83	0.83	2.47%	175,200
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