Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.55	2.72	2.53	2.67	2.67	4.30%	585,128
Jun 25, 2026	2.67	2.70	2.50	2.56	2.56	-1.16%	905,615
Jun 24, 2026	2.77	2.80	2.56	2.59	2.59	-6.83%	972,615
Jun 23, 2026	2.84	2.89	2.75	2.78	2.78	-3.47%	729,930
Jun 22, 2026	2.99	3.07	2.87	2.88	2.88	-2.04%	871,267
Jun 19, 2026	2.96	2.98	2.89	2.94	2.94	-1.34%	481,420
Jun 18, 2026	3.04	3.13	2.91	2.98	2.98	-1.00%	728,617
Jun 17, 2026	3.05	3.19	3.01	3.01	3.01	1.69%	1,127,417
Jun 16, 2026	3.10	3.22	2.96	2.96	2.96	-3.58%	1,154,475
Jun 15, 2026	2.99	3.12	2.99	3.07	3.07	8.10%	904,607
Jun 12, 2026	2.75	2.92	2.75	2.84	2.84	4.41%	773,683
Jun 11, 2026	2.62	2.75	2.58	2.72	2.72	5.02%	888,510
Jun 10, 2026	2.65	2.70	2.58	2.59	2.59	-4.78%	740,192
Jun 9, 2026	2.79	2.85	2.60	2.72	2.72	-1.81%	956,470
Jun 8, 2026	2.82	2.86	2.72	2.77	2.77	4.14%	1,124,818
Jun 5, 2026	3.07	3.08	2.64	2.66	2.66	-14.47%	2,047,893
Jun 4, 2026	3.09	3.27	3.05	3.11	3.11	-	1,541,122
Jun 3, 2026	3.25	3.27	3.07	3.11	3.11	-5.47%	1,272,449
Jun 2, 2026	3.20	3.31	3.17	3.29	3.29	3.79%	1,923,016
Jun 1, 2026	3.24	3.36	3.15	3.17	3.17	-2.16%	2,161,177
May 29, 2026	2.99	3.24	2.96	3.24	3.24	7.64%	3,530,581
May 28, 2026	2.99	3.06	2.93	3.01	3.01	0.33%	804,449
May 27, 2026	2.99	3.07	2.92	3.00	3.00	-0.33%	983,811
May 26, 2026	2.92	3.07	2.92	3.01	3.01	1.01%	1,222,595
May 25, 2026	2.90	2.98	2.89	2.98	2.98	4.20%	350,753
May 22, 2026	2.95	2.97	2.84	2.86	2.86	-3.05%	985,741
May 21, 2026	2.72	2.99	2.70	2.95	2.95	8.06%	1,318,355
May 20, 2026	2.62	2.75	2.54	2.73	2.73	6.23%	1,037,342
May 19, 2026	2.70	2.70	2.54	2.57	2.57	-8.87%	2,022,291
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