Northern Dynasty Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.42	2.47	2.40	2.45	-	1.03%	418,239
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
Jul 6, 2026	2.71	2.77	2.64	2.65	2.65	-2.93%	742,159
Jul 3, 2026	2.66	2.80	2.65	2.73	2.73	3.80%	340,711
Jul 2, 2026	2.66	2.80	2.61	2.63	2.63	-2.95%	1,301,967
Jun 30, 2026	2.85	2.99	2.71	2.71	2.71	-4.24%	1,637,008
Jun 29, 2026	2.74	2.85	2.74	2.83	2.83	5.99%	998,000
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