Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 1.390
-0.840 (-37.67%)
Jul 18, 2025, 4:00 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.19 | 1.50 | 1.11 | 1.39 | 1.39 | -37.67% | 10,739,408 |
| Jul 17, 2025 | 3.19 | 3.22 | 1.41 | 2.23 | 2.23 | -28.98% | 8,945,346 |
| Jul 16, 2025 | 2.95 | 3.19 | 2.95 | 3.14 | 3.14 | 6.44% | 4,058,409 |
| Jul 15, 2025 | 3.00 | 3.06 | 2.91 | 2.95 | 2.95 | -0.67% | 1,914,769 |
| Jul 14, 2025 | 2.99 | 3.06 | 2.88 | 2.97 | 2.97 | 0.68% | 3,004,730 |
| Jul 11, 2025 | 2.98 | 3.00 | 2.80 | 2.95 | 2.95 | -0.34% | 1,591,000 |
| Jul 10, 2025 | 3.06 | 3.27 | 2.91 | 2.96 | 2.96 | 4.23% | 4,472,500 |
| Jul 9, 2025 | 2.46 | 2.92 | 2.46 | 2.84 | 2.84 | 15.45% | 3,969,200 |
| Jul 8, 2025 | 2.45 | 2.50 | 2.29 | 2.46 | 2.46 | 0.41% | 3,541,500 |
| Jul 7, 2025 | 2.30 | 2.46 | 2.26 | 2.45 | 2.45 | 2.08% | 3,390,025 |
| Jul 4, 2025 | 1.98 | 2.42 | 1.98 | 2.40 | 2.40 | 25.00% | 3,243,300 |
| Jul 3, 2025 | 1.92 | 1.95 | 1.87 | 1.92 | 1.92 | -2.04% | 744,300 |
| Jul 2, 2025 | 1.90 | 2.00 | 1.86 | 1.96 | 1.96 | 6.52% | 1,445,134 |
| Jun 30, 2025 | 2.12 | 2.14 | 1.72 | 1.84 | 1.84 | -14.42% | 3,296,926 |
| Jun 27, 2025 | 2.12 | 2.15 | 2.02 | 2.15 | 2.15 | 1.90% | 1,232,300 |
| Jun 26, 2025 | 2.12 | 2.16 | 2.08 | 2.11 | 2.11 | 0.48% | 971,300 |
| Jun 25, 2025 | 1.84 | 2.13 | 1.84 | 2.10 | 2.10 | 16.02% | 2,329,200 |
| Jun 24, 2025 | 1.76 | 1.85 | 1.72 | 1.81 | 1.81 | 4.02% | 509,541 |
| Jun 23, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | 1.74 | -5.95% | 853,241 |
| Jun 20, 2025 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -3.65% | 781,500 |
| Jun 19, 2025 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 282,000 |
| Jun 18, 2025 | 1.76 | 1.93 | 1.76 | 1.91 | 1.91 | 8.52% | 1,041,000 |
| Jun 17, 2025 | 1.73 | 1.84 | 1.72 | 1.76 | 1.76 | 1.15% | 705,000 |
| Jun 16, 2025 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 3.57% | 485,525 |
| Jun 13, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 315,100 |
| Jun 12, 2025 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -2.38% | 533,337 |
| Jun 11, 2025 | 1.83 | 1.85 | 1.68 | 1.68 | 1.68 | -6.67% | 992,000 |
| Jun 10, 2025 | 1.77 | 1.82 | 1.68 | 1.80 | 1.80 | 4.65% | 1,428,919 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.69 | 1.72 | 1.72 | -1.15% | 689,800 |
| Jun 6, 2025 | 1.62 | 1.78 | 1.57 | 1.74 | 1.74 | 7.41% | 1,243,000 |
| Jun 5, 2025 | 1.66 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 446,142 |
| Jun 4, 2025 | 1.73 | 1.73 | 1.61 | 1.66 | 1.66 | -3.49% | 757,700 |
| Jun 3, 2025 | 1.66 | 1.84 | 1.66 | 1.72 | 1.72 | 9.55% | 2,623,600 |
| Jun 2, 2025 | 1.47 | 1.58 | 1.47 | 1.57 | 1.57 | 9.03% | 1,222,600 |
| May 30, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 397,800 |
| May 29, 2025 | 1.47 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 396,149 |
| May 28, 2025 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 1.38% | 600,600 |
| May 27, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 583,700 |
| May 26, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 177,900 |
| May 23, 2025 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 548,240 |
| May 22, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 249,300 |
| May 21, 2025 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 461,833 |
| May 20, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 6.30% | 306,009 |
| May 16, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 342,500 |
| May 15, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 291,100 |
| May 14, 2025 | 1.36 | 1.39 | 1.27 | 1.29 | 1.29 | -9.15% | 680,800 |
| May 13, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 507,137 |
| May 12, 2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 604,300 |
| May 9, 2025 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 480,495 |
| May 8, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 331,300 |