Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 2.640
+0.510 (23.94%)
Oct 7, 2025, 4:00 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.80 | 2.80 | 2.42 | 2.64 | 2.64 | 23.94% | 5,597,912 |
| Oct 6, 2025 | 1.99 | 2.31 | 1.99 | 2.13 | 2.13 | 15.76% | 3,454,200 |
| Oct 3, 2025 | 1.74 | 1.92 | 1.71 | 1.84 | 1.84 | 6.98% | 1,304,114 |
| Oct 2, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 4.88% | 1,063,742 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -2.96% | 799,531 |
| Sep 30, 2025 | 1.72 | 1.75 | 1.63 | 1.69 | 1.69 | -1.74% | 1,015,700 |
| Sep 29, 2025 | 1.65 | 1.74 | 1.60 | 1.72 | 1.72 | 8.18% | 2,561,100 |
| Sep 26, 2025 | 1.63 | 1.64 | 1.53 | 1.59 | 1.59 | 5.30% | 1,859,500 |
| Sep 25, 2025 | 1.50 | 1.52 | 1.39 | 1.51 | 1.51 | 2.03% | 1,268,400 |
| Sep 24, 2025 | 1.34 | 1.59 | 1.34 | 1.48 | 1.48 | 13.85% | 2,662,300 |
| Sep 23, 2025 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 918,711 |
| Sep 22, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 4.07% | 884,000 |
| Sep 19, 2025 | 1.15 | 1.23 | 1.13 | 1.23 | 1.23 | 7.89% | 1,916,100 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 529,928 |
| Sep 17, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 408,600 |
| Sep 16, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 286,300 |
| Sep 15, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 677,500 |
| Sep 12, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 421,305 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 319,600 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 393,700 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 573,410 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 522,700 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 329,318 |
| Sep 4, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 330,100 |
| Sep 3, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | - | 487,031 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 735,618 |
| Aug 29, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 697,600 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 436,403 |
| Aug 27, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 476,900 |
| Aug 26, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 420,911 |
| Aug 25, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 252,900 |
| Aug 22, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 557,300 |
| Aug 21, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 428,000 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | - | 470,500 |
| Aug 19, 2025 | 1.25 | 1.30 | 1.17 | 1.18 | 1.18 | -4.84% | 1,176,109 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | -2.36% | 372,224 |
| Aug 15, 2025 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 3.25% | 1,008,739 |
| Aug 14, 2025 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 618,847 |
| Aug 13, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 839,533 |
| Aug 12, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 607,738 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 491,845 |
| Aug 8, 2025 | 1.22 | 1.30 | 1.20 | 1.26 | 1.26 | 6.78% | 1,617,009 |
| Aug 7, 2025 | 1.13 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 1,632,115 |
| Aug 6, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 2,122,700 |
| Aug 5, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 884,700 |
| Aug 1, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 776,205 |
| Jul 31, 2025 | 1.11 | 1.14 | 1.04 | 1.08 | 1.08 | -3.57% | 1,157,147 |
| Jul 30, 2025 | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | 7.69% | 2,419,700 |
| Jul 29, 2025 | 1.14 | 1.16 | 1.00 | 1.04 | 1.04 | -9.57% | 3,247,500 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.11 | 1.15 | 1.15 | -5.74% | 1,455,730 |