Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.35	2.38	2.28	2.29	2.29	-2.97%	1,135,879
Aug 12, 2026	2.40	2.43	2.35	2.36	2.36	-0.42%	789,192
Aug 11, 2026	2.37	2.40	2.33	2.37	2.37	0.85%	266,645
Aug 10, 2026	2.40	2.46	2.34	2.35	2.35	-1.26%	440,655
Aug 7, 2026	2.34	2.41	2.32	2.38	2.38	4.39%	1,124,953
Aug 6, 2026	2.32	2.37	2.28	2.28	2.28	-3.39%	772,024
Aug 5, 2026	2.28	2.40	2.26	2.36	2.36	4.89%	827,413
Aug 4, 2026	2.08	2.30	2.06	2.25	2.25	14.80%	831,369
Jul 31, 2026	2.00	2.01	1.93	1.96	1.96	-	874,069
Jul 30, 2026	2.00	2.00	1.92	1.96	1.96	1.55%	660,916
Jul 29, 2026	2.05	2.05	1.93	1.93	1.93	-6.31%	1,815,120
Jul 28, 2026	2.13	2.13	2.00	2.06	2.06	-5.50%	1,319,970
Jul 27, 2026	2.24	2.26	2.13	2.18	2.18	-1.80%	768,962
Jul 24, 2026	2.43	2.43	2.17	2.22	2.22	-8.64%	1,163,792
Jul 23, 2026	2.39	2.45	2.36	2.43	2.43	0.41%	398,310
Jul 22, 2026	2.44	2.53	2.41	2.42	2.42	-0.82%	666,072
Jul 21, 2026	2.34	2.45	2.33	2.44	2.44	7.49%	1,129,847
Jul 20, 2026	2.32	2.33	2.25	2.27	2.27	-1.73%	413,109
Jul 17, 2026	2.22	2.34	2.18	2.31	2.31	2.67%	1,271,876
Jul 16, 2026	2.30	2.32	2.22	2.25	2.25	-5.46%	1,361,963
Jul 15, 2026	2.44	2.48	2.31	2.38	2.38	-3.25%	455,109
Jul 14, 2026	2.36	2.47	2.32	2.46	2.46	6.03%	674,258
Jul 13, 2026	2.38	2.38	2.26	2.32	2.32	-3.33%	590,764
Jul 10, 2026	2.45	2.47	2.38	2.40	2.40	-2.83%	462,558
Jul 9, 2026	2.33	2.48	2.32	2.47	2.47	7.86%	397,876
Jul 8, 2026	2.30	2.35	2.19	2.29	2.29	-2.97%	1,122,423
Jul 7, 2026	2.60	2.60	2.36	2.36	2.36	-10.94%	1,557,911