Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.90	2.91	2.80	2.82	2.82	-5.05%	1,156,089
May 14, 2026	3.09	3.10	2.91	2.97	2.97	-4.19%	1,258,223
May 13, 2026	3.01	3.16	2.92	3.10	3.10	4.03%	1,997,017
May 12, 2026	3.00	3.02	2.79	2.98	2.98	0.68%	1,594,128
May 11, 2026	2.97	3.10	2.96	2.96	2.96	1.72%	1,428,190
May 8, 2026	2.85	2.93	2.84	2.91	2.91	3.56%	888,052
May 7, 2026	2.99	3.03	2.80	2.81	2.81	-4.10%	1,050,581
May 6, 2026	2.88	3.03	2.87	2.93	2.93	3.90%	1,436,293
May 5, 2026	2.84	2.91	2.78	2.82	2.82	-	1,509,852
May 4, 2026	2.82	2.94	2.71	2.82	2.82	0.71%	1,069,826
May 1, 2026	2.78	2.82	2.73	2.80	2.80	-2.10%	560,010
Apr 30, 2026	2.75	2.90	2.74	2.86	2.86	5.54%	2,516,320
Apr 29, 2026	2.73	2.75	2.68	2.71	2.71	-1.09%	661,902
Apr 28, 2026	2.73	2.77	2.65	2.74	2.74	-1.44%	990,718
Apr 27, 2026	2.70	2.80	2.66	2.78	2.78	3.35%	604,157
Apr 24, 2026	2.78	2.80	2.67	2.69	2.69	-2.54%	776,487
Apr 23, 2026	2.73	2.83	2.67	2.76	2.76	-0.72%	1,475,019
Apr 22, 2026	2.74	2.80	2.69	2.78	2.78	4.12%	975,411
Apr 21, 2026	2.93	2.93	2.67	2.67	2.67	-8.56%	1,770,831
Apr 20, 2026	2.85	3.02	2.78	2.92	2.92	0.69%	1,220,558
Apr 17, 2026	2.74	2.97	2.72	2.90	2.90	5.07%	1,854,765
Apr 16, 2026	2.66	2.78	2.63	2.76	2.76	4.55%	1,870,369
Apr 15, 2026	2.65	2.72	2.58	2.64	2.64	0.76%	3,828,901
Apr 14, 2026	2.66	2.68	2.57	2.62	2.62	-0.76%	1,228,830
Apr 13, 2026	2.42	2.73	2.40	2.64	2.64	8.64%	1,310,965
Apr 10, 2026	2.55	2.55	2.41	2.43	2.43	2.10%	1,037,639
Apr 9, 2026	2.28	2.44	2.28	2.38	2.38	5.31%	1,065,423
Apr 8, 2026	2.21	2.31	2.20	2.26	2.26	7.62%	991,212
Apr 7, 2026	2.29	2.29	2.09	2.10	2.10	-7.49%	835,616
Apr 6, 2026	2.15	2.33	2.15	2.27	2.27	9.13%	1,151,590
Apr 2, 2026	1.95	2.13	1.95	2.08	2.08	0.97%	1,236,471
Apr 1, 2026	2.00	2.11	1.96	2.06	2.06	6.19%	1,357,476
Mar 31, 2026	1.81	1.95	1.81	1.94	1.94	9.60%	1,205,707
Mar 30, 2026	1.87	1.88	1.72	1.77	1.77	-1.67%	1,113,136
Mar 27, 2026	1.73	1.81	1.72	1.80	1.80	4.65%	1,026,207
Mar 26, 2026	1.82	1.84	1.70	1.72	1.72	-6.52%	817,362
Mar 25, 2026	1.82	1.89	1.80	1.84	1.84	5.75%	1,253,040
Mar 24, 2026	1.55	1.75	1.53	1.74	1.74	11.54%	1,889,345
Mar 23, 2026	1.54	1.62	1.49	1.56	1.56	-0.64%	1,736,366
Mar 20, 2026	1.72	1.73	1.49	1.57	1.57	-9.25%	3,971,632
Mar 19, 2026	1.67	1.74	1.63	1.73	1.73	-1.70%	2,213,592
Mar 18, 2026	1.78	1.79	1.71	1.76	1.76	-1.12%	2,853,650
Mar 17, 2026	1.83	1.87	1.77	1.78	1.78	-2.20%	1,226,714
Mar 16, 2026	1.85	1.90	1.81	1.82	1.82	0.55%	1,483,370
Mar 13, 2026	1.82	1.86	1.80	1.81	1.81	-	1,908,736
Mar 12, 2026	1.80	1.86	1.76	1.81	1.81	-2.16%	831,382
Mar 11, 2026	1.91	1.94	1.84	1.85	1.85	-3.65%	944,281
Mar 10, 2026	1.83	1.95	1.82	1.92	1.92	5.49%	984,591
Mar 9, 2026	1.72	1.83	1.70	1.82	1.82	2.82%	927,749
Mar 6, 2026	1.77	1.84	1.75	1.77	1.77	-3.28%	954,206