Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 1.215
+0.015 (1.25%)
Aug 12, 2025, 3:59 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 319,531 |
| 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 |
| Jul 25, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 789,200 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -3.97% | 1,705,521 |
| Jul 23, 2025 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | 3.28% | 2,111,200 |
| Jul 22, 2025 | 1.17 | 1.27 | 1.07 | 1.22 | 1.22 | -0.81% | 4,722,100 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.22 | 1.23 | 1.23 | -11.51% | 4,537,732 |
| 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 |