Skip to main content
logo
Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada flag Canada · Delayed Price · Currency is CAD
3.080
-0.080 (-2.53%)
Dec 24, 2025, 1:00 PM EST

Northern Dynasty Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253.173.173.043.083.08-2.53%860,142
Dec 23, 20253.193.273.123.163.16-0.94%703,219
Dec 22, 20253.113.363.093.193.195.63%1,336,503
Dec 19, 20253.003.133.003.023.020.67%1,455,782
Dec 18, 20252.873.072.873.003.004.53%1,062,727
Dec 17, 20252.913.032.832.872.87-788,843
Dec 16, 20252.832.942.812.872.871.77%503,200
Dec 15, 20253.003.062.822.822.82-5.37%860,261
Dec 12, 20253.033.052.872.982.980.34%817,112
Dec 11, 20252.733.062.732.972.978.79%858,346
Dec 10, 20252.822.822.652.732.73-3.87%712,917
Dec 9, 20252.762.892.752.842.842.53%414,838
Dec 8, 20252.852.882.722.772.77-2.81%623,123
Dec 5, 20252.912.942.792.852.85-2.06%1,355,701
Dec 4, 20252.672.952.632.912.919.40%1,816,221
Dec 3, 20252.552.722.512.662.663.10%702,948
Dec 2, 20252.582.592.492.582.58-598,462
Dec 1, 20252.692.692.542.582.58-2.64%570,785
Nov 28, 20252.542.682.532.652.656.00%754,951
Nov 27, 20252.502.572.492.502.50-272,839
Nov 26, 20252.422.582.422.502.504.60%736,469
Nov 25, 20252.222.442.222.392.398.64%895,298
Nov 24, 20252.092.222.072.202.205.26%728,451
Nov 21, 20252.072.152.002.092.09-0.95%859,479
Nov 20, 20252.342.372.112.112.11-7.86%865,237
Nov 19, 20252.222.362.222.292.294.57%809,640
Nov 18, 20252.352.392.192.192.19-7.20%761,175
Nov 17, 20252.392.522.332.362.36-2.07%909,242
Nov 14, 20252.332.532.332.412.41-0.82%908,616
Nov 13, 20252.572.662.392.432.43-5.81%826,474
Nov 12, 20252.562.642.522.582.582.38%689,028
Nov 11, 20252.552.552.452.522.52-0.40%737,353
Nov 10, 20252.552.572.482.532.533.27%711,172
Nov 7, 20252.402.482.312.452.450.41%1,316,616
Nov 6, 20252.522.532.422.442.44-3.94%1,111,491
Nov 5, 20252.502.602.502.542.54-788,749
Nov 4, 20252.502.622.482.542.54-2.31%1,601,616
Nov 3, 20252.812.862.582.602.60-8.45%1,282,101
Oct 31, 20252.832.862.712.842.84-0.70%2,711,983
Oct 30, 20252.822.902.732.862.861.42%1,075,439
Oct 29, 20252.802.872.692.822.822.17%1,187,051
Oct 28, 20252.552.952.552.762.764.55%1,769,709
Oct 27, 20252.752.752.512.642.64-7.04%1,513,656
Oct 24, 20252.652.842.632.842.848.81%1,167,027
Oct 23, 20252.562.722.562.612.611.56%1,508,541
Oct 22, 20252.552.772.452.572.57-4.46%2,342,897
Oct 21, 20252.852.862.642.692.69-7.24%1,779,332
Oct 20, 20253.023.132.692.902.902.11%2,261,048
Oct 17, 20252.723.032.602.842.84-9.27%2,792,100
Oct 16, 20253.704.002.923.133.13-15.86%4,650,930