Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada · Delayed Price · Currency is CAD 2.740
-0.040 (-1.44%)
Apr 28, 2026, 2:49 PM EST
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.73 | 2.76 | 2.65 | 2.74 | - | -1.44% | 843,982 |
| 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% | 1,151,990 |
| 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 |
| Mar 5, 2026 | 1.84 | 1.87 | 1.77 | 1.83 | 1.83 | -1.61% | 1,675,597 |
| Mar 4, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | - | 1,216,748 |
| Mar 3, 2026 | 1.92 | 1.94 | 1.81 | 1.86 | 1.86 | -7.92% | 1,606,379 |
| Mar 2, 2026 | 2.12 | 2.14 | 1.94 | 2.02 | 2.02 | -4.27% | 1,866,124 |
| Feb 27, 2026 | 2.03 | 2.15 | 2.02 | 2.11 | 2.11 | 3.43% | 17,802,381 |
| Feb 26, 2026 | 2.01 | 2.08 | 1.97 | 2.04 | 2.04 | - | 1,099,390 |
| Feb 25, 2026 | 2.14 | 2.18 | 2.03 | 2.04 | 2.04 | -2.39% | 1,752,412 |
| Feb 24, 2026 | 1.84 | 2.12 | 1.84 | 2.09 | 2.09 | 11.76% | 2,073,451 |
| Feb 23, 2026 | 1.77 | 1.90 | 1.74 | 1.87 | 1.87 | 5.06% | 2,057,904 |
| Feb 20, 2026 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | -2.20% | 2,005,215 |
| Feb 19, 2026 | 1.73 | 1.88 | 1.70 | 1.82 | 1.82 | 6.43% | 2,142,311 |
| Feb 18, 2026 | 1.54 | 1.85 | 1.52 | 1.71 | 1.71 | -38.04% | 5,601,469 |
| Feb 17, 2026 | 2.86 | 2.87 | 2.62 | 2.76 | 2.76 | -6.44% | 1,393,752 |