Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 1.070
-0.050 (-4.46%)
Oct 26, 2026, 4:00 PM EDT
Northern Dynasty Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -4.46% | 617,005 |
| Oct 23, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 1,925,155 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -5.74% | 886,743 |
| Oct 21, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 554,060 |
| Oct 20, 2026 | 1.17 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 1,641,410 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -5.56% | 815,660 |
| Oct 16, 2026 | 1.30 | 1.36 | 1.23 | 1.26 | 1.26 | -3.82% | 1,754,224 |
| Oct 15, 2026 | 1.39 | 1.41 | 1.25 | 1.31 | 1.31 | -2.24% | 972,924 |
| Oct 14, 2026 | 1.43 | 1.44 | 1.31 | 1.34 | 1.34 | -8.22% | 2,306,032 |
| Oct 13, 2026 | 1.52 | 1.52 | 1.38 | 1.46 | 1.46 | -8.75% | 1,151,838 |
| Oct 9, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -2.44% | 733,175 |
| Oct 8, 2026 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -2.96% | 467,617 |
| Oct 7, 2026 | 1.82 | 1.84 | 1.68 | 1.69 | 1.69 | -8.65% | 872,958 |
| Oct 6, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 486,639 |
| Oct 5, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -3.66% | 641,156 |
| Oct 2, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | 1.06% | 493,061 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -3.57% | 602,279 |
| Sep 30, 2026 | 2.11 | 2.17 | 1.95 | 1.96 | 1.96 | -3.92% | 1,277,712 |
| Sep 29, 2026 | 2.10 | 2.11 | 2.03 | 2.04 | 2.04 | -0.49% | 832,901 |
| Sep 28, 2026 | 1.94 | 2.09 | 1.89 | 2.05 | 2.05 | 4.59% | 1,068,350 |
| Sep 25, 2026 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -1.51% | 657,012 |
| Sep 24, 2026 | 1.98 | 2.01 | 1.93 | 1.99 | 1.99 | 0.51% | 1,096,286 |
| Sep 23, 2026 | 2.04 | 2.08 | 1.95 | 1.98 | 1.98 | -1.98% | 659,257 |
| Sep 22, 2026 | 2.00 | 2.04 | 1.92 | 2.02 | 2.02 | 4.12% | 1,221,639 |
| Sep 21, 2026 | 1.93 | 1.95 | 1.87 | 1.94 | 1.94 | 5.43% | 1,114,318 |
| Sep 18, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 3.37% | 1,276,342 |
| Sep 17, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 2.89% | 842,453 |
| Sep 16, 2026 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | -0.57% | 1,041,064 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.72 | 1.74 | 1.74 | -9.37% | 2,105,969 |
| Sep 14, 2026 | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 2,435,609 |
| Sep 11, 2026 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -3.48% | 1,185,153 |
| Sep 10, 2026 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -4.74% | 1,179,822 |
| Sep 9, 2026 | 2.08 | 2.17 | 2.08 | 2.11 | 2.11 | 1.93% | 928,757 |
| Sep 8, 2026 | 2.05 | 2.17 | 2.04 | 2.07 | 2.07 | 1.47% | 752,038 |
| Sep 4, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 520,701 |
| Sep 3, 2026 | 2.23 | 2.23 | 2.05 | 2.08 | 2.08 | -5.02% | 1,019,661 |
| Sep 2, 2026 | 2.18 | 2.25 | 2.16 | 2.19 | 2.19 | 1.86% | 1,585,113 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -8.12% | 942,635 |
| Aug 31, 2026 | 2.35 | 2.35 | 2.30 | 2.34 | 2.34 | -0.43% | 594,191 |
| Aug 28, 2026 | 2.45 | 2.45 | 2.31 | 2.35 | 2.35 | -4.08% | 905,273 |
| Aug 27, 2026 | 2.42 | 2.47 | 2.40 | 2.45 | 2.45 | 1.24% | 763,585 |
| Aug 26, 2026 | 2.47 | 2.52 | 2.41 | 2.42 | 2.42 | -2.42% | 930,144 |
| Aug 25, 2026 | 2.47 | 2.51 | 2.43 | 2.48 | 2.48 | 1.22% | 679,570 |
| Aug 24, 2026 | 2.42 | 2.47 | 2.37 | 2.45 | 2.45 | 2.08% | 678,353 |
| Aug 21, 2026 | 2.33 | 2.44 | 2.33 | 2.40 | 2.40 | 4.80% | 1,225,661 |
| Aug 20, 2026 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | -1.29% | 680,845 |
| Aug 19, 2026 | 2.24 | 2.34 | 2.24 | 2.32 | 2.32 | 6.91% | 1,315,224 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.14 | 2.17 | 2.17 | -3.13% | 849,521 |
| Aug 17, 2026 | 2.23 | 2.30 | 2.21 | 2.24 | 2.24 | -0.88% | 594,444 |
| Aug 14, 2026 | 2.29 | 2.35 | 2.23 | 2.26 | 2.26 | -1.31% | 865,466 |