Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 2.660
-0.450 (-14.47%)
Jun 5, 2026, 4:00 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |